京运通 (601908) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-07	2.53	2.39	-0.26	-9.81%	2.39	2.59	427558	10443	1.77%
2025-04-03	2.61	2.65	0.00	0.00%	2.61	2.67	248445	6560	1.03%
2025-04-02	2.64	2.65	0.02	0.76%	2.60	2.68	271444	7172	1.12%
2025-04-01	2.60	2.63	0.04	1.54%	2.59	2.65	215167	5664	0.89%
2025-03-31	2.61	2.59	-0.04	-1.52%	2.56	2.63	289388	7517	1.20%
2025-03-28	2.67	2.63	-0.05	-1.87%	2.62	2.70	256488	6794	1.06%
2025-03-27	2.72	2.68	-0.05	-1.83%	2.65	2.72	283543	7588	1.17%
2025-03-26	2.66	2.73	0.06	2.25%	2.65	2.75	370349	10069	1.53%
2025-03-25	2.65	2.67	0.02	0.75%	2.62	2.69	258790	6888	1.07%
2025-03-24	2.73	2.65	-0.08	-2.93%	2.60	2.74	463688	12311	1.92%
2025-03-21	2.78	2.73	-0.05	-1.80%	2.72	2.80	301551	8303	1.25%
2025-03-20	2.75	2.78	0.01	0.36%	2.75	2.82	421979	11791	1.75%
2025-03-19	2.77	2.77	0.00	0.00%	2.73	2.80	258760	7168	1.07%
2025-03-18	2.79	2.77	-0.01	-0.36%	2.75	2.80	231694	6415	0.96%
2025-03-17	2.78	2.78	0.01	0.36%	2.76	2.81	327155	9117	1.35%
2025-03-14	2.72	2.77	0.05	1.84%	2.69	2.77	391361	10744	1.62%
2025-03-13	2.74	2.72	-0.03	-1.09%	2.68	2.75	302943	8205	1.25%
2025-03-12	2.73	2.75	0.03	1.10%	2.72	2.77	341888	9396	1.42%
2025-03-11	2.66	2.72	0.03	1.12%	2.65	2.72	282378	7589	1.17%
2025-03-10	2.67	2.69	0.02	0.75%	2.67	2.72	229185	6173	0.95%
2025-03-07	2.71	2.67	-0.05	-1.84%	2.66	2.72	311438	8349	1.29%
2025-03-06	2.68	2.72	0.06	2.26%	2.66	2.73	314977	8491	1.30%
2025-03-05	2.71	2.66	-0.05	-1.85%	2.62	2.72	358999	9508	1.49%
2025-03-04	2.71	2.71	-0.02	-0.73%	2.67	2.72	267201	7203	1.11%
2025-03-03	2.73	2.73	0.01	0.37%	2.71	2.80	406368	11183	1.68%
2025-02-28	2.78	2.72	-0.08	-2.86%	2.71	2.83	443289	12239	1.84%
2025-02-27	2.86	2.80	-0.06	-2.10%	2.75	2.88	575565	16106	2.38%
2025-02-26	2.77	2.86	0.08	2.88%	2.77	2.86	626332	17750	2.59%
2025-02-25	2.77	2.78	-0.02	-0.71%	2.74	2.83	422725	11803	1.75%
2025-02-24	2.76	2.80	0.05	1.82%	2.73	2.82	467475	13020	1.94%
2025-02-21	2.75	2.75	0.00	0.00%	2.70	2.79	414218	11389	1.72%
2025-02-20	2.76	2.75	-0.01	-0.36%	2.72	2.77	277303	7615	1.15%
2025-02-19	2.71	2.76	0.04	1.47%	2.70	2.77	304639	8345	1.26%
2025-02-18	2.83	2.72	-0.10	-3.55%	2.71	2.84	454903	12639	1.88%
2025-02-17	2.78	2.82	0.04	1.44%	2.76	2.86	484823	13660	2.01%
2025-02-14	2.81	2.78	-0.02	-0.71%	2.76	2.85	373976	10480	1.55%
2025-02-13	2.82	2.80	-0.03	-1.06%	2.80	2.85	296362	8356	1.23%
2025-02-12	2.80	2.83	0.02	0.71%	2.78	2.83	302992	8497	1.25%
2025-02-11	2.88	2.81	-0.05	-1.75%	2.77	2.89	330157	9246	1.37%
2025-02-10	2.86	2.86	0.03	1.06%	2.81	2.88	509606	14499	2.11%
2025-02-07	2.72	2.83	0.10	3.66%	2.71	2.87	641047	18060	2.65%
2025-02-06	2.65	2.73	0.08	3.02%	2.62	2.73	363241	9730	1.50%
2025-02-05	2.65	2.65	0.04	1.53%	2.61	2.68	290344	7703	1.20%
2025-01-27	2.67	2.61	-0.06	-2.25%	2.60	2.71	250825	6624	1.04%
2025-01-24	2.63	2.67	0.04	1.52%	2.59	2.69	330689	8791	1.37%
2025-01-23	2.67	2.63	-0.02	-0.75%	2.63	2.74	332590	8924	1.38%
2025-01-22	2.68	2.65	-0.04	-1.49%	2.63	2.68	245150	6494	1.02%
2025-01-21	2.76	2.69	-0.05	-1.82%	2.68	2.77	329455	8906	1.36%
2025-01-20	2.75	2.74	-0.02	-0.72%	2.68	2.80	361168	9939	1.50%
2025-01-17	2.78	2.76	-0.03	-1.08%	2.74	2.80	315623	8713	1.31%
2025-01-16	2.72	2.79	0.04	1.45%	2.72	2.89	556272	15613	2.30%
2025-01-15	2.73	2.75	0.03	1.10%	2.66	2.82	585385	16012	2.42%
2025-01-14	2.61	2.72	0.12	4.62%	2.59	2.73	467319	12481	1.94%
2025-01-13	2.61	2.60	-0.03	-1.14%	2.54	2.62	336251	8715	1.39%
2025-01-10	2.75	2.63	-0.13	-4.71%	2.63	2.77	432934	11662	1.79%
2025-01-09	2.72	2.76	0.01	0.36%	2.72	2.81	376250	10411	1.56%
2025-01-08	2.80	2.75	-0.06	-2.14%	2.68	2.82	539682	14822	2.24%
2025-01-07	2.78	2.81	0.02	0.72%	2.73	2.81	503007	13941	2.08%
2025-01-06	2.76	2.79	0.03	1.09%	2.67	2.93	674001	18868	2.79%
2025-01-03	2.95	2.76	-0.19	-6.44%	2.74	2.98	792997	22399	3.28%
2025-01-02	3.01	2.95	-0.10	-3.28%	2.92	3.07	834100	25027	3.45%
2024-12-31	3.28	3.05	-0.23	-7.01%	3.05	3.32	1315419	41397	5.45%
2024-12-30	3.51	3.28	-0.28	-7.87%	3.28	3.70	1770378	60300	7.33%