京运通 sh.601908
3.81
-0.52%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.11 | 4.11 | 3.97 | 4.04 | -1.70% | 3.06 | 3.16% |
| 2025-10-22 | 4.20 | 4.21 | 4.09 | 4.11 | -2.14% | 2.45 | 2.46% |
| 2025-10-21 | 4.18 | 4.21 | 4.11 | 4.20 | +0.24% | 2.57 | 2.55% |
| 2025-10-20 | 4.21 | 4.24 | 4.14 | 4.19 | +1.21% | 2.73 | 2.71% |
| 2025-10-17 | 4.40 | 4.50 | 4.13 | 4.14 | -5.69% | 4.97 | 4.83% |
| 2025-10-16 | 4.42 | 4.47 | 4.36 | 4.39 | -2.01% | 4.17 | 3.92% |
| 2025-10-15 | 4.32 | 4.54 | 4.31 | 4.48 | +1.59% | 8.66 | 8.07% |
| 2025-10-14 | 4.15 | 4.58 | 4.15 | 4.41 | +6.01% | 11.50 | 10.73% |
| 2025-10-13 | 4.02 | 4.18 | 3.98 | 4.16 | -0.95% | 3.24 | 3.29% |
| 2025-10-10 | 4.24 | 4.33 | 4.18 | 4.20 | -1.18% | 3.54 | 3.47% |
| 2025-10-09 | 4.19 | 4.26 | 4.16 | 4.25 | +1.67% | 3.75 | 3.68% |
| 2025-09-30 | 4.21 | 4.25 | 4.16 | 4.18 | -0.95% | 3.18 | 3.14% |
| 2025-09-29 | 4.18 | 4.23 | 4.08 | 4.22 | +1.69% | 3.27 | 3.24% |
| 2025-09-26 | 4.30 | 4.34 | 4.15 | 4.15 | -3.49% | 4.47 | 4.38% |
| 2025-09-25 | 4.26 | 4.40 | 4.23 | 4.30 | -3.59% | 7.71 | 7.39% |
| 2025-09-24 | 4.08 | 4.51 | 4.04 | 4.46 | +8.78% | 12.46 | 11.67% |
| 2025-09-23 | 4.30 | 4.37 | 4.01 | 4.10 | -5.53% | 6.14 | 6.13% |
| 2025-09-22 | 4.38 | 4.43 | 4.25 | 4.34 | -0.91% | 5.52 | 5.27% |
| 2025-09-19 | 4.63 | 4.69 | 4.36 | 4.38 | -5.40% | 9.28 | 8.57% |
| 2025-09-18 | 4.68 | 5.00 | 4.60 | 4.63 | -1.07% | 18.88 | 16.37% |