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 |
|---|
| 2025-08-01 | 3.70 | 3.72 | 0.03 | 0.81% | 3.68 | 3.77 | 701917 | 26205.73 | 2.91% |
| 2025-07-31 | 3.74 | 3.69 | -0.09 | -2.38% | 3.67 | 3.79 | 740252 | 27526.27 | 3.07% |
| 2025-07-30 | 3.86 | 3.78 | -0.08 | -2.07% | 3.74 | 3.86 | 759643 | 28847.90 | 3.15% |
| 2025-07-29 | 3.86 | 3.86 | -0.02 | -0.52% | 3.77 | 3.89 | 1020049 | 38884.67 | 4.22% |
| 2025-07-28 | 3.91 | 3.88 | -0.05 | -1.27% | 3.86 | 3.93 | 927675 | 36002.33 | 3.84% |
| 2025-07-25 | 4.00 | 3.93 | -0.09 | -2.24% | 3.90 | 4.03 | 1284947 | 50727.96 | 5.32% |
| 2025-07-24 | 3.94 | 4.02 | 0.00 | 0.00% | 3.90 | 4.04 | 1816079 | 72049.04 | 7.52% |
| 2025-07-23 | 3.96 | 4.02 | 0.05 | 1.26% | 3.91 | 4.18 | 2491030 | 101128.84 | 10.32% |
| 2025-07-22 | 3.95 | 3.97 | 0.03 | 0.76% | 3.93 | 4.04 | 1914728 | 76049.52 | 7.93% |
| 2025-07-21 | 3.90 | 3.94 | -0.07 | -1.75% | 3.82 | 4.02 | 2220341 | 87573.47 | 9.20% |
| 2025-07-18 | 3.77 | 4.01 | 0.13 | 3.35% | 3.77 | 4.09 | 3014382 | 119589.43 | 12.48% |
| 2025-07-17 | 3.92 | 3.88 | 0.06 | 1.57% | 3.83 | 4.02 | 2897599 | 113434.39 | 12.00% |
| 2025-07-16 | 4.13 | 3.82 | -0.41 | -9.69% | 3.81 | 4.19 | 3872159 | 152155.16 | 16.04% |
| 2025-07-15 | 4.87 | 4.23 | -0.41 | -8.84% | 4.22 | 4.87 | 5589154 | 255205.56 | 23.15% |
| 2025-07-14 | 4.64 | 4.64 | 0.42 | 9.95% | 4.64 | 4.64 | 200373 | 9297.31 | 0.83% |
| 2025-07-11 | 4.22 | 4.22 | 0.38 | 9.90% | 4.22 | 4.22 | 360378 | 15207.95 | 1.49% |
| 2025-07-10 | 3.52 | 3.84 | 0.35 | 10.03% | 3.52 | 3.84 | 836265 | 31610.91 | 3.46% |
| 2025-07-09 | 3.56 | 3.49 | -0.11 | -3.06% | 3.48 | 3.68 | 1504736 | 53273.55 | 6.23% |
| 2025-07-08 | 3.38 | 3.60 | 0.19 | 5.57% | 3.34 | 3.75 | 2214378 | 78187.99 | 9.17% |
| 2025-07-07 | 3.30 | 3.41 | -0.04 | -1.16% | 3.27 | 3.50 | 1388751 | 46647.06 | 5.75% |
| 2025-07-04 | 3.60 | 3.45 | -0.11 | -3.09% | 3.43 | 3.62 | 1619331 | 56724.37 | 6.71% |
| 2025-07-03 | 3.38 | 3.56 | 0.18 | 5.33% | 3.33 | 3.56 | 2202889 | 76106.56 | 9.12% |
| 2025-07-02 | 3.31 | 3.38 | 0.04 | 1.20% | 3.31 | 3.42 | 1472626 | 49594.40 | 6.10% |
| 2025-07-01 | 3.34 | 3.34 | -0.01 | -0.30% | 3.30 | 3.35 | 661723 | 22003.53 | 2.74% |
| 2025-06-30 | 3.28 | 3.35 | 0.08 | 2.45% | 3.27 | 3.35 | 867301 | 28825.10 | 3.59% |
| 2025-06-27 | 3.29 | 3.27 | -0.04 | -1.21% | 3.26 | 3.36 | 884914 | 29088.19 | 3.66% |
| 2025-06-26 | 3.33 | 3.31 | -0.02 | -0.60% | 3.31 | 3.44 | 1331216 | 44706.05 | 5.51% |
| 2025-06-25 | 3.33 | 3.33 | 0.00 | 0.00% | 3.29 | 3.37 | 949030 | 31533.20 | 3.93% |
| 2025-06-24 | 3.28 | 3.33 | 0.02 | 0.60% | 3.27 | 3.34 | 1346808 | 44507.40 | 5.58% |
| 2025-06-23 | 3.21 | 3.31 | 0.01 | 0.30% | 3.18 | 3.36 | 2260550 | 74461.84 | 9.36% |
| 2025-06-20 | 2.99 | 3.30 | 0.30 | 10.00% | 2.98 | 3.30 | 1609720 | 52367.14 | 6.67% |
| 2025-06-19 | 3.09 | 3.00 | -0.10 | -3.23% | 3.00 | 3.12 | 661139 | 20088.13 | 2.74% |
| 2025-06-18 | 3.11 | 3.10 | -0.03 | -0.96% | 3.06 | 3.12 | 508763 | 15705.58 | 2.11% |
| 2025-06-17 | 3.12 | 3.13 | 0.02 | 0.64% | 3.09 | 3.14 | 569709 | 17775.78 | 2.36% |
| 2025-06-16 | 3.10 | 3.11 | -0.04 | -1.27% | 3.08 | 3.14 | 760203 | 23647.68 | 3.15% |
| 2025-06-13 | 3.25 | 3.15 | -0.14 | -4.26% | 3.14 | 3.32 | 1056666 | 33799.78 | 4.38% |
| 2025-06-12 | 3.30 | 3.29 | -0.04 | -1.20% | 3.23 | 3.33 | 1267348 | 41434.91 | 5.25% |
| 2025-06-11 | 3.13 | 3.33 | 0.18 | 5.71% | 3.11 | 3.39 | 2041268 | 66846.65 | 8.45% |
| 2025-06-10 | 3.23 | 3.15 | -0.08 | -2.48% | 3.12 | 3.23 | 1148087 | 36206.06 | 4.75% |
| 2025-06-09 | 3.08 | 3.23 | 0.17 | 5.56% | 3.07 | 3.26 | 1711545 | 54653.03 | 7.09% |
| 2025-06-06 | 3.07 | 3.06 | -0.02 | -0.65% | 3.05 | 3.10 | 463904 | 14227.22 | 1.92% |
| 2025-06-05 | 3.11 | 3.08 | -0.02 | -0.65% | 3.06 | 3.14 | 640867 | 19808.36 | 2.65% |
| 2025-06-04 | 3.07 | 3.10 | 0.03 | 0.98% | 3.05 | 3.12 | 645854 | 19950.89 | 2.67% |
| 2025-06-03 | 3.04 | 3.07 | 0.03 | 0.99% | 3.02 | 3.09 | 597880 | 18327.37 | 2.48% |
| 2025-05-30 | 3.13 | 3.04 | -0.11 | -3.49% | 3.03 | 3.14 | 869380 | 26606.42 | 3.60% |
| 2025-05-29 | 3.11 | 3.15 | 0.02 | 0.64% | 3.08 | 3.17 | 849750 | 26622.35 | 3.52% |
| 2025-05-28 | 3.18 | 3.13 | -0.06 | -1.88% | 3.11 | 3.22 | 949432 | 29885.72 | 3.93% |
| 2025-05-27 | 3.23 | 3.19 | -0.04 | -1.24% | 3.15 | 3.24 | 1047648 | 33349.36 | 4.34% |
| 2025-05-26 | 3.11 | 3.23 | 0.11 | 3.53% | 3.11 | 3.37 | 1652906 | 53440.00 | 6.85% |
| 2025-05-23 | 3.21 | 3.12 | -0.13 | -4.00% | 3.11 | 3.23 | 1439950 | 45424.25 | 5.96% |
| 2025-05-22 | 3.27 | 3.25 | -0.08 | -2.40% | 3.19 | 3.40 | 1812302 | 59616.36 | 7.51% |
| 2025-05-21 | 3.37 | 3.33 | -0.16 | -4.58% | 3.32 | 3.55 | 2116880 | 71999.09 | 8.77% |
| 2025-05-20 | 3.81 | 3.49 | -0.36 | -9.35% | 3.47 | 3.83 | 3287176 | 117150.30 | 13.61% |
| 2025-05-19 | 4.16 | 3.85 | -0.14 | -3.51% | 3.67 | 4.16 | 3990292 | 155444.25 | 16.53% |
| 2025-05-16 | 3.61 | 3.99 | 0.36 | 9.92% | 3.50 | 3.99 | 2860212 | 109943.27 | 11.85% |
| 2025-05-15 | 3.17 | 3.63 | 0.33 | 10.00% | 3.14 | 3.63 | 2931055 | 101634.31 | 12.14% |
| 2025-05-14 | 3.15 | 3.30 | 0.15 | 4.76% | 3.06 | 3.43 | 2733290 | 89294.00 | 11.32% |
| 2025-05-13 | 2.88 | 3.15 | 0.29 | 10.14% | 2.80 | 3.15 | 1063764 | 32323.59 | 4.41% |
| 2025-05-12 | 2.88 | 2.86 | -0.11 | -3.70% | 2.81 | 2.92 | 1308802 | 37373.48 | 5.42% |
| 2025-05-09 | 2.86 | 2.97 | 0.13 | 4.58% | 2.81 | 3.06 | 1871180 | 55076.17 | 7.75% |
| 2025-05-08 | 2.88 | 2.84 | -0.04 | -1.39% | 2.82 | 3.16 | 2400587 | 71183.91 | 9.94% |
| 2025-05-07 | 2.72 | 2.88 | 0.26 | 9.92% | 2.67 | 2.88 | 1553649 | 43348.86 | 6.43% |
| 2025-05-06 | 2.40 | 2.62 | 0.24 | 10.08% | 2.40 | 2.62 | 918168 | 23650.31 | 3.80% |
| 2025-04-30 | 2.35 | 2.38 | 0.03 | 1.28% | 2.35 | 2.41 | 279669 | 6683.55 | 1.16% |
| 2025-04-29 | 2.36 | 2.35 | 0.00 | 0.00% | 2.35 | 2.40 | 198569 | 4709.29 | 0.82% |
| 2025-04-28 | 2.42 | 2.35 | -0.06 | -2.49% | 2.33 | 2.42 | 222642 | 5255.96 | 0.92% |
| 2025-04-25 | 2.39 | 2.41 | 0.02 | 0.84% | 2.38 | 2.45 | 206320 | 4997.74 | 0.85% |
| 2025-04-24 | 2.43 | 2.39 | -0.03 | -1.24% | 2.38 | 2.43 | 177690 | 4262.87 | 0.74% |
| 2025-04-23 | 2.42 | 2.42 | 0.00 | 0.00% | 2.41 | 2.46 | 166705 | 4049.98 | 0.69% |
| 2025-04-22 | 2.43 | 2.42 | -0.01 | -0.41% | 2.40 | 2.45 | 180211 | 4358.19 | 0.75% |
| 2025-04-21 | 2.43 | 2.43 | 0.01 | 0.41% | 2.40 | 2.45 | 135575 | 3295.42 | 0.56% |
| 2025-04-18 | 2.43 | 2.42 | -0.02 | -0.82% | 2.39 | 2.44 | 141397 | 3413.05 | 0.59% |
| 2025-04-17 | 2.41 | 2.44 | 0.00 | 0.00% | 2.40 | 2.46 | 139947 | 3418.71 | 0.58% |
| 2025-04-16 | 2.47 | 2.44 | -0.05 | -2.01% | 2.40 | 2.49 | 244959 | 5975.77 | 1.01% |
| 2025-04-15 | 2.50 | 2.49 | -0.03 | -1.19% | 2.47 | 2.52 | 150662 | 3748.05 | 0.62% |
| 2025-04-14 | 2.51 | 2.52 | 0.04 | 1.61% | 2.49 | 2.53 | 244080 | 6135.84 | 1.01% |
| 2025-04-11 | 2.45 | 2.48 | 0.02 | 0.81% | 2.42 | 2.51 | 284791 | 7039.10 | 1.18% |
| 2025-04-10 | 2.45 | 2.46 | 0.03 | 1.23% | 2.45 | 2.50 | 302797 | 7488.19 | 1.25% |
| 2025-04-09 | 2.37 | 2.43 | 0.02 | 0.83% | 2.23 | 2.45 | 380288 | 8946.62 | 1.57% |
| 2025-04-08 | 2.35 | 2.41 | 0.02 | 0.84% | 2.35 | 2.45 | 338267 | 8101.92 | 1.40% |
上证大盘股票行情在线 K线走势图
