京运通(601908)股票行情
京运通(601908)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 4.45 | 4.57 | 0.07 | 1.56% | 4.36 | 4.66 | 2551546 | 115339.09 | 10.57% |
| 2026-03-24 | 4.33 | 4.50 | 0.13 | 2.97% | 4.23 | 4.53 | 2696052 | 118519.96 | 11.17% |
| 2026-03-23 | 4.08 | 4.37 | 0.22 | 5.30% | 4.06 | 4.43 | 2546976 | 109549.49 | 10.55% |
| 2026-03-20 | 4.13 | 4.15 | 0.02 | 0.48% | 4.01 | 4.29 | 1285282 | 53411.23 | 5.32% |
| 2026-03-19 | 4.16 | 4.13 | -0.04 | -0.96% | 4.10 | 4.23 | 865327 | 36100.26 | 3.58% |
| 2026-03-18 | 4.20 | 4.17 | -0.07 | -1.65% | 4.13 | 4.31 | 989095 | 41686.77 | 4.10% |
| 2026-03-17 | 4.24 | 4.24 | 0.00 | 0.00% | 4.22 | 4.32 | 1094178 | 46690.18 | 4.53% |
| 2026-03-16 | 4.18 | 4.24 | 0.07 | 1.68% | 4.11 | 4.29 | 1004808 | 42197.11 | 4.16% |
| 2026-03-13 | 4.25 | 4.17 | -0.08 | -1.88% | 4.16 | 4.29 | 867775 | 36576.04 | 3.59% |
| 2026-03-12 | 4.15 | 4.25 | 0.09 | 2.16% | 4.14 | 4.32 | 1169663 | 49545.63 | 4.84% |
| 2026-03-11 | 4.09 | 4.16 | 0.07 | 1.71% | 4.03 | 4.20 | 1052304 | 43607.75 | 4.36% |
| 2026-03-10 | 4.07 | 4.09 | 0.01 | 0.25% | 4.04 | 4.12 | 657605 | 26860.12 | 2.72% |
| 2026-03-09 | 4.04 | 4.08 | 0.02 | 0.49% | 4.02 | 4.10 | 708774 | 28851.48 | 2.94% |
| 2026-03-06 | 4.00 | 4.06 | 0.03 | 0.74% | 3.96 | 4.12 | 815320 | 33047.99 | 3.38% |
| 2026-03-05 | 3.95 | 4.03 | 0.13 | 3.33% | 3.94 | 4.05 | 884996 | 35458.62 | 3.67% |
| 2026-03-04 | 3.92 | 3.90 | -0.04 | -1.02% | 3.87 | 3.99 | 729589 | 28620.94 | 3.02% |
| 2026-03-03 | 4.01 | 3.94 | -0.08 | -1.99% | 3.93 | 4.11 | 968169 | 38748.71 | 4.01% |
| 2026-03-02 | 4.03 | 4.02 | -0.09 | -2.19% | 3.98 | 4.13 | 835482 | 33693.92 | 3.46% |
| 2026-02-27 | 4.01 | 4.11 | 0.07 | 1.73% | 4.01 | 4.13 | 760810 | 31156.72 | 3.15% |
| 2026-02-26 | 4.05 | 4.04 | -0.03 | -0.74% | 3.98 | 4.08 | 637624 | 25703.21 | 2.64% |
| 2026-02-25 | 3.94 | 4.07 | 0.13 | 3.30% | 3.94 | 4.19 | 1289075 | 52568.79 | 5.34% |
| 2026-02-24 | 3.91 | 3.94 | 0.10 | 2.60% | 3.88 | 3.97 | 673009 | 26434.85 | 2.79% |
| 2026-02-13 | 3.96 | 3.84 | -0.14 | -3.52% | 3.83 | 3.97 | 1219192 | 47297.00 | 5.05% |
| 2026-02-12 | 4.03 | 3.98 | -0.06 | -1.49% | 3.92 | 4.08 | 884392 | 35113.62 | 3.66% |
| 2026-02-11 | 4.12 | 4.04 | -0.09 | -2.18% | 4.03 | 4.17 | 608648 | 24871.09 | 2.52% |
| 2026-02-10 | 4.15 | 4.13 | -0.06 | -1.43% | 4.12 | 4.23 | 744715 | 30942.84 | 3.08% |
| 2026-02-09 | 4.10 | 4.19 | 0.16 | 3.97% | 4.09 | 4.30 | 1597018 | 67178.48 | 6.61% |
| 2026-02-06 | 3.92 | 4.03 | 0.08 | 2.03% | 3.86 | 4.08 | 1012999 | 40407.41 | 4.20% |
| 2026-02-05 | 4.14 | 3.95 | -0.24 | -5.73% | 3.93 | 4.15 | 1342586 | 53792.44 | 5.56% |
| 2026-02-04 | 4.00 | 4.19 | 0.20 | 5.01% | 3.99 | 4.20 | 1685657 | 69777.20 | 6.98% |
| 2026-02-03 | 3.85 | 3.99 | 0.17 | 4.45% | 3.84 | 4.00 | 1030400 | 40689.89 | 4.27% |
| 2026-02-02 | 3.87 | 3.82 | -0.02 | -0.52% | 3.81 | 3.93 | 661363 | 25619.22 | 2.74% |
| 2026-01-30 | 4.00 | 3.84 | -0.20 | -4.95% | 3.77 | 4.04 | 1317542 | 50981.97 | 5.46% |
| 2026-01-29 | 4.04 | 4.04 | -0.03 | -0.74% | 3.98 | 4.15 | 951327 | 38788.61 | 3.94% |
| 2026-01-28 | 4.13 | 4.07 | -0.07 | -1.69% | 4.04 | 4.14 | 724014 | 29563.13 | 3.00% |
| 2026-01-27 | 4.03 | 4.14 | 0.10 | 2.48% | 3.83 | 4.18 | 1483836 | 59348.50 | 6.15% |
| 2026-01-26 | 4.11 | 4.04 | -0.07 | -1.70% | 4.02 | 4.16 | 969058 | 39397.29 | 4.01% |
| 2026-01-23 | 3.85 | 4.11 | 0.26 | 6.75% | 3.85 | 4.12 | 1958412 | 79671.34 | 8.11% |
| 2026-01-22 | 3.92 | 3.85 | -0.12 | -3.02% | 3.80 | 3.94 | 933040 | 35936.01 | 3.86% |
| 2026-01-21 | 3.97 | 3.97 | -0.02 | -0.50% | 3.92 | 4.00 | 445860 | 17675.10 | 1.85% |
| 2026-01-20 | 4.06 | 3.99 | -0.06 | -1.48% | 3.97 | 4.13 | 616512 | 24794.48 | 2.55% |
| 2026-01-19 | 3.97 | 4.05 | 0.06 | 1.50% | 3.94 | 4.09 | 603369 | 24375.81 | 2.50% |
| 2026-01-16 | 4.01 | 3.99 | 0.03 | 0.76% | 3.95 | 4.10 | 577782 | 23137.25 | 2.39% |
| 2026-01-15 | 3.97 | 3.96 | -0.04 | -1.00% | 3.93 | 4.02 | 545567 | 21663.57 | 2.26% |
| 2026-01-14 | 4.05 | 4.00 | -0.04 | -0.99% | 3.95 | 4.11 | 819909 | 33166.21 | 3.40% |
| 2026-01-13 | 4.12 | 4.04 | -0.09 | -2.18% | 4.02 | 4.13 | 724587 | 29440.32 | 3.00% |
| 2026-01-12 | 4.03 | 4.13 | 0.07 | 1.72% | 4.01 | 4.14 | 870758 | 35744.08 | 3.61% |
| 2026-01-09 | 4.03 | 4.06 | -0.01 | -0.25% | 4.01 | 4.09 | 596696 | 24182.44 | 2.47% |
| 2026-01-08 | 4.01 | 4.07 | 0.04 | 0.99% | 3.98 | 4.08 | 601777 | 24354.26 | 2.49% |
| 2026-01-07 | 4.01 | 4.03 | 0.01 | 0.25% | 3.97 | 4.05 | 543447 | 21811.86 | 2.25% |
| 2026-01-06 | 3.94 | 4.02 | 0.08 | 2.03% | 3.93 | 4.02 | 568040 | 22689.13 | 2.35% |
| 2026-01-05 | 3.92 | 3.94 | 0.03 | 0.77% | 3.90 | 3.95 | 420569 | 16535.09 | 1.74% |
| 2025-12-31 | 4.00 | 3.91 | -0.09 | -2.25% | 3.90 | 4.01 | 495625 | 19484.54 | 2.05% |
| 2025-12-30 | 4.06 | 4.00 | -0.11 | -2.68% | 3.99 | 4.11 | 690854 | 27798.85 | 2.86% |
| 2025-12-29 | 4.13 | 4.11 | 0.01 | 0.24% | 4.07 | 4.24 | 752271 | 30991.91 | 3.12% |
| 2025-12-26 | 4.30 | 4.10 | 0.05 | 1.23% | 4.10 | 4.42 | 1113684 | 46458.27 | 4.61% |
| 2025-12-25 | 4.06 | 4.05 | -0.01 | -0.25% | 4.00 | 4.07 | 463555 | 18726.69 | 1.92% |
| 2025-12-24 | 3.98 | 4.06 | 0.04 | 1.00% | 3.96 | 4.08 | 506264 | 20459.49 | 2.10% |
| 2025-12-23 | 4.10 | 4.02 | -0.10 | -2.43% | 3.99 | 4.12 | 662817 | 26738.26 | 2.75% |
| 2025-12-22 | 4.14 | 4.12 | -0.02 | -0.48% | 4.09 | 4.16 | 633222 | 26112.56 | 2.62% |
| 2025-12-19 | 4.09 | 4.14 | 0.05 | 1.22% | 4.06 | 4.17 | 744353 | 30698.19 | 3.08% |
| 2025-12-18 | 4.11 | 4.09 | -0.07 | -1.68% | 4.07 | 4.19 | 804155 | 33219.50 | 3.33% |
| 2025-12-17 | 4.07 | 4.16 | 0.07 | 1.71% | 4.07 | 4.24 | 1213451 | 50293.93 | 5.03% |
| 2025-12-16 | 4.22 | 4.09 | -0.19 | -4.44% | 4.06 | 4.24 | 1573490 | 64806.23 | 6.52% |
| 2025-12-15 | 3.84 | 4.28 | 0.39 | 10.03% | 3.84 | 4.28 | 1455394 | 59534.16 | 6.03% |
| 2025-12-12 | 3.90 | 3.89 | -0.06 | -1.52% | 3.86 | 3.99 | 719434 | 28238.96 | 2.98% |
| 2025-12-11 | 4.05 | 3.95 | -0.22 | -5.28% | 3.90 | 4.08 | 1253830 | 49815.73 | 5.19% |
| 2025-12-10 | 4.11 | 4.17 | 0.06 | 1.46% | 3.95 | 4.50 | 2371250 | 98097.65 | 9.82% |
| 2025-12-09 | 3.73 | 4.11 | 0.37 | 9.89% | 3.69 | 4.11 | 980493 | 38073.05 | 4.06% |
| 2025-12-08 | 3.76 | 3.74 | 0.00 | 0.00% | 3.72 | 3.77 | 320603 | 12025.08 | 1.33% |
| 2025-12-05 | 3.66 | 3.74 | 0.10 | 2.75% | 3.62 | 3.75 | 401402 | 14834.79 | 1.66% |
| 2025-12-04 | 3.66 | 3.64 | -0.01 | -0.27% | 3.58 | 3.68 | 299364 | 10866.42 | 1.24% |
| 2025-12-03 | 3.72 | 3.65 | -0.07 | -1.88% | 3.64 | 3.73 | 356645 | 13107.84 | 1.48% |
| 2025-12-02 | 3.77 | 3.72 | -0.06 | -1.59% | 3.70 | 3.79 | 355342 | 13218.02 | 1.47% |
| 2025-12-01 | 3.77 | 3.78 | 0.02 | 0.53% | 3.75 | 3.82 | 391674 | 14815.10 | 1.62% |
| 2025-11-28 | 3.67 | 3.76 | 0.07 | 1.90% | 3.64 | 3.78 | 389845 | 14545.50 | 1.61% |
| 2025-11-27 | 3.67 | 3.69 | 0.00 | 0.00% | 3.66 | 3.73 | 338414 | 12527.68 | 1.40% |
| 2025-11-26 | 3.70 | 3.69 | -0.01 | -0.27% | 3.66 | 3.75 | 389309 | 14446.89 | 1.61% |
| 2025-11-25 | 3.69 | 3.70 | 0.03 | 0.82% | 3.65 | 3.73 | 401834 | 14884.63 | 1.66% |
| 2025-11-24 | 3.69 | 3.67 | -0.04 | -1.08% | 3.57 | 3.73 | 598540 | 21803.53 | 2.48% |
上证大盘股票行情在线 K线走势图
京运通(601908)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
