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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 2.53 | 2.39 | -0.26 | -9.81% | 2.39 | 2.59 | 427558 | 10443.30 | 1.77% |
| 2025-04-03 | 2.61 | 2.65 | 0.00 | 0.00% | 2.61 | 2.67 | 248445 | 6560.95 | 1.03% |
| 2025-04-02 | 2.64 | 2.65 | 0.02 | 0.76% | 2.60 | 2.68 | 271444 | 7172.17 | 1.12% |
| 2025-04-01 | 2.60 | 2.63 | 0.04 | 1.54% | 2.59 | 2.65 | 215167 | 5664.14 | 0.89% |
| 2025-03-31 | 2.61 | 2.59 | -0.04 | -1.52% | 2.56 | 2.63 | 289388 | 7517.09 | 1.20% |
| 2025-03-28 | 2.67 | 2.63 | -0.05 | -1.87% | 2.62 | 2.70 | 256488 | 6794.97 | 1.06% |
| 2025-03-27 | 2.72 | 2.68 | -0.05 | -1.83% | 2.65 | 2.72 | 283543 | 7588.57 | 1.17% |
| 2025-03-26 | 2.66 | 2.73 | 0.06 | 2.25% | 2.65 | 2.75 | 370349 | 10069.48 | 1.53% |
| 2025-03-25 | 2.65 | 2.67 | 0.02 | 0.75% | 2.62 | 2.69 | 258790 | 6888.42 | 1.07% |
| 2025-03-24 | 2.73 | 2.65 | -0.08 | -2.93% | 2.60 | 2.74 | 463688 | 12311.21 | 1.92% |
| 2025-03-21 | 2.78 | 2.73 | -0.05 | -1.80% | 2.72 | 2.80 | 301551 | 8303.46 | 1.25% |
| 2025-03-20 | 2.75 | 2.78 | 0.01 | 0.36% | 2.75 | 2.82 | 421979 | 11791.76 | 1.75% |
| 2025-03-19 | 2.77 | 2.77 | 0.00 | 0.00% | 2.73 | 2.80 | 258760 | 7168.89 | 1.07% |
| 2025-03-18 | 2.79 | 2.77 | -0.01 | -0.36% | 2.75 | 2.80 | 231694 | 6415.09 | 0.96% |
| 2025-03-17 | 2.78 | 2.78 | 0.01 | 0.36% | 2.76 | 2.81 | 327155 | 9117.09 | 1.35% |
| 2025-03-14 | 2.72 | 2.77 | 0.05 | 1.84% | 2.69 | 2.77 | 391361 | 10744.11 | 1.62% |
| 2025-03-13 | 2.74 | 2.72 | -0.03 | -1.09% | 2.68 | 2.75 | 302943 | 8205.17 | 1.25% |
| 2025-03-12 | 2.73 | 2.75 | 0.03 | 1.10% | 2.72 | 2.77 | 341888 | 9396.24 | 1.42% |
| 2025-03-11 | 2.66 | 2.72 | 0.03 | 1.12% | 2.65 | 2.72 | 282378 | 7589.82 | 1.17% |
| 2025-03-10 | 2.67 | 2.69 | 0.02 | 0.75% | 2.67 | 2.72 | 229185 | 6173.35 | 0.95% |
| 2025-03-07 | 2.71 | 2.67 | -0.05 | -1.84% | 2.66 | 2.72 | 311438 | 8349.25 | 1.29% |
| 2025-03-06 | 2.68 | 2.72 | 0.06 | 2.26% | 2.66 | 2.73 | 314977 | 8491.99 | 1.30% |
| 2025-03-05 | 2.71 | 2.66 | -0.05 | -1.85% | 2.62 | 2.72 | 358999 | 9508.98 | 1.49% |
| 2025-03-04 | 2.71 | 2.71 | -0.02 | -0.73% | 2.67 | 2.72 | 267201 | 7203.37 | 1.11% |
| 2025-03-03 | 2.73 | 2.73 | 0.01 | 0.37% | 2.71 | 2.80 | 406368 | 11183.72 | 1.68% |
| 2025-02-28 | 2.78 | 2.72 | -0.08 | -2.86% | 2.71 | 2.83 | 443289 | 12239.29 | 1.84% |
| 2025-02-27 | 2.86 | 2.80 | -0.06 | -2.10% | 2.75 | 2.88 | 575565 | 16106.45 | 2.38% |
| 2025-02-26 | 2.77 | 2.86 | 0.08 | 2.88% | 2.77 | 2.86 | 626332 | 17750.02 | 2.59% |
| 2025-02-25 | 2.77 | 2.78 | -0.02 | -0.71% | 2.74 | 2.83 | 422725 | 11803.10 | 1.75% |
| 2025-02-24 | 2.76 | 2.80 | 0.05 | 1.82% | 2.73 | 2.82 | 467475 | 13020.94 | 1.94% |
| 2025-02-21 | 2.75 | 2.75 | 0.00 | 0.00% | 2.70 | 2.79 | 414218 | 11389.44 | 1.72% |
| 2025-02-20 | 2.76 | 2.75 | -0.01 | -0.36% | 2.72 | 2.77 | 277303 | 7615.80 | 1.15% |
| 2025-02-19 | 2.71 | 2.76 | 0.04 | 1.47% | 2.70 | 2.77 | 304639 | 8345.13 | 1.26% |
| 2025-02-18 | 2.83 | 2.72 | -0.10 | -3.55% | 2.71 | 2.84 | 454903 | 12639.51 | 1.88% |
上证大盘股票行情在线 K线走势图
