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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.22 | 4.68 | 4.15 | 4.68 | +10.12% | 10.06 | 9.13% |
| 2025-09-16 | 4.18 | 4.44 | 4.18 | 4.25 | -0.23% | 4.75 | 4.60% |
| 2025-09-15 | 4.17 | 4.43 | 4.17 | 4.26 | +2.40% | 5.27 | 5.11% |
| 2025-09-12 | 4.18 | 4.25 | 4.12 | 4.16 | 0.00% | 4.81 | 4.77% |
| 2025-09-11 | 4.15 | 4.17 | 4.06 | 4.16 | -0.24% | 4.15 | 4.17% |
| 2025-09-10 | 4.22 | 4.32 | 4.13 | 4.17 | -1.42% | 4.84 | 4.78% |
| 2025-09-09 | 4.36 | 4.37 | 4.21 | 4.23 | -5.37% | 7.77 | 7.53% |
| 2025-09-08 | 4.35 | 4.58 | 4.31 | 4.47 | +3.00% | 10.97 | 10.24% |
| 2025-09-05 | 4.13 | 4.43 | 4.12 | 4.34 | +5.60% | 9.92 | 9.54% |
| 2025-09-04 | 4.25 | 4.33 | 4.03 | 4.11 | -5.95% | 8.76 | 8.66% |
| 2025-09-03 | 4.26 | 4.44 | 4.10 | 4.37 | +3.07% | 15.64 | 15.22% |
| 2025-09-02 | 3.84 | 4.24 | 3.83 | 4.24 | +10.13% | 5.95 | 5.90% |
| 2025-09-01 | 3.80 | 3.85 | 3.77 | 3.85 | +1.58% | 2.27 | 2.46% |
| 2025-08-29 | 3.84 | 3.86 | 3.78 | 3.79 | -1.56% | 2.45 | 2.66% |
| 2025-08-28 | 3.81 | 3.90 | 3.70 | 3.85 | +1.05% | 3.34 | 3.63% |
| 2025-08-27 | 3.89 | 3.96 | 3.80 | 3.81 | -2.31% | 4.28 | 4.54% |
| 2025-08-26 | 3.93 | 3.93 | 3.85 | 3.90 | +0.26% | 2.49 | 2.65% |
| 2025-08-25 | 3.87 | 3.93 | 3.85 | 3.89 | +0.78% | 3.46 | 3.69% |
| 2025-08-22 | 3.84 | 3.88 | 3.83 | 3.86 | +0.52% | 2.54 | 2.73% |
| 2025-08-21 | 3.85 | 3.88 | 3.81 | 3.84 | -0.52% | 2.39 | 2.58% |