致敬每一个财富自由的梦想,祝大家早日进化为游资

京运通 (601908) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 3.70 3.72 0.03 0.81% 3.68 3.77 701917 26205 2.91%
2025-07-31 3.74 3.69 -0.09 -2.38% 3.67 3.79 740252 27526 3.07%
2025-07-30 3.86 3.78 -0.08 -2.07% 3.74 3.86 759643 28847 3.15%
2025-07-29 3.86 3.86 -0.02 -0.52% 3.77 3.89 1020049 38884 4.22%
2025-07-28 3.91 3.88 -0.05 -1.27% 3.86 3.93 927675 36002 3.84%
2025-07-25 4.00 3.93 -0.09 -2.24% 3.90 4.03 1284947 50727 5.32%
2025-07-24 3.94 4.02 0.00 0.00% 3.90 4.04 1816079 72049 7.52%
2025-07-23 3.96 4.02 0.05 1.26% 3.91 4.18 2491030 101128 10.32%
2025-07-22 3.95 3.97 0.03 0.76% 3.93 4.04 1914728 76049 7.93%
2025-07-21 3.90 3.94 -0.07 -1.75% 3.82 4.02 2220341 87573 9.20%
2025-07-18 3.77 4.01 0.13 3.35% 3.77 4.09 3014382 119589 12.48%
2025-07-17 3.92 3.88 0.06 1.57% 3.83 4.02 2897599 113434 12.00%
2025-07-16 4.13 3.82 -0.41 -9.69% 3.81 4.19 3872159 152155 16.04%
2025-07-15 4.87 4.23 -0.41 -8.84% 4.22 4.87 5589154 255205 23.15%
2025-07-14 4.64 4.64 0.42 9.95% 4.64 4.64 200373 9297 0.83%
2025-07-11 4.22 4.22 0.38 9.90% 4.22 4.22 360378 15207 1.49%
2025-07-10 3.52 3.84 0.35 10.03% 3.52 3.84 836265 31610 3.46%
2025-07-09 3.56 3.49 -0.11 -3.06% 3.48 3.68 1504736 53273 6.23%
2025-07-08 3.38 3.60 0.19 5.57% 3.34 3.75 2214378 78187 9.17%
2025-07-07 3.30 3.41 -0.04 -1.16% 3.27 3.50 1388751 46647 5.75%
2025-07-04 3.60 3.45 -0.11 -3.09% 3.43 3.62 1619331 56724 6.71%
2025-07-03 3.38 3.56 0.18 5.33% 3.33 3.56 2202889 76106 9.12%
2025-07-02 3.31 3.38 0.04 1.20% 3.31 3.42 1472626 49594 6.10%
2025-07-01 3.34 3.34 -0.01 -0.30% 3.30 3.35 661723 22003 2.74%
2025-06-30 3.28 3.35 0.08 2.45% 3.27 3.35 867301 28825 3.59%
2025-06-27 3.29 3.27 -0.04 -1.21% 3.26 3.36 884914 29088 3.66%
2025-06-26 3.33 3.31 -0.02 -0.60% 3.31 3.44 1331216 44706 5.51%
2025-06-25 3.33 3.33 0.00 0.00% 3.29 3.37 949030 31533 3.93%
2025-06-24 3.28 3.33 0.02 0.60% 3.27 3.34 1346808 44507 5.58%
2025-06-23 3.21 3.31 0.01 0.30% 3.18 3.36 2260550 74461 9.36%
2025-06-20 2.99 3.30 0.30 10.00% 2.98 3.30 1609720 52367 6.67%
2025-06-19 3.09 3.00 -0.10 -3.23% 3.00 3.12 661139 20088 2.74%
2025-06-18 3.11 3.10 -0.03 -0.96% 3.06 3.12 508763 15705 2.11%
2025-06-17 3.12 3.13 0.02 0.64% 3.09 3.14 569709 17775 2.36%
2025-06-16 3.10 3.11 -0.04 -1.27% 3.08 3.14 760203 23647 3.15%
2025-06-13 3.25 3.15 -0.14 -4.26% 3.14 3.32 1056666 33799 4.38%
2025-06-12 3.30 3.29 -0.04 -1.20% 3.23 3.33 1267348 41434 5.25%
2025-06-11 3.13 3.33 0.18 5.71% 3.11 3.39 2041268 66846 8.45%
2025-06-10 3.23 3.15 -0.08 -2.48% 3.12 3.23 1148087 36206 4.75%
2025-06-09 3.08 3.23 0.17 5.56% 3.07 3.26 1711545 54653 7.09%
2025-06-06 3.07 3.06 -0.02 -0.65% 3.05 3.10 463904 14227 1.92%
2025-06-05 3.11 3.08 -0.02 -0.65% 3.06 3.14 640867 19808 2.65%
2025-06-04 3.07 3.10 0.03 0.98% 3.05 3.12 645854 19950 2.67%
2025-06-03 3.04 3.07 0.03 0.99% 3.02 3.09 597880 18327 2.48%
2025-05-30 3.13 3.04 -0.11 -3.49% 3.03 3.14 869380 26606 3.60%
2025-05-29 3.11 3.15 0.02 0.64% 3.08 3.17 849750 26622 3.52%
2025-05-28 3.18 3.13 -0.06 -1.88% 3.11 3.22 949432 29885 3.93%
2025-05-27 3.23 3.19 -0.04 -1.24% 3.15 3.24 1047648 33349 4.34%
2025-05-26 3.11 3.23 0.11 3.53% 3.11 3.37 1652906 53440 6.85%
2025-05-23 3.21 3.12 -0.13 -4.00% 3.11 3.23 1439950 45424 5.96%
2025-05-22 3.27 3.25 -0.08 -2.40% 3.19 3.40 1812302 59616 7.51%
2025-05-21 3.37 3.33 -0.16 -4.58% 3.32 3.55 2116880 71999 8.77%
2025-05-20 3.81 3.49 -0.36 -9.35% 3.47 3.83 3287176 117150 13.61%
2025-05-19 4.16 3.85 -0.14 -3.51% 3.67 4.16 3990292 155444 16.53%
2025-05-16 3.61 3.99 0.36 9.92% 3.50 3.99 2860212 109943 11.85%
2025-05-15 3.17 3.63 0.33 10.00% 3.14 3.63 2931055 101634 12.14%
2025-05-14 3.15 3.30 0.15 4.76% 3.06 3.43 2733290 89294 11.32%
2025-05-13 2.88 3.15 0.29 10.14% 2.80 3.15 1063764 32323 4.41%
2025-05-12 2.88 2.86 -0.11 -3.70% 2.81 2.92 1308802 37373 5.42%
2025-05-09 2.86 2.97 0.13 4.58% 2.81 3.06 1871180 55076 7.75%
2025-05-08 2.88 2.84 -0.04 -1.39% 2.82 3.16 2400587 71183 9.94%
2025-05-07 2.72 2.88 0.26 9.92% 2.67 2.88 1553649 43348 6.43%
2025-05-06 2.40 2.62 0.24 10.08% 2.40 2.62 918168 23650 3.80%
2025-04-30 2.35 2.38 0.03 1.28% 2.35 2.41 279669 6683 1.16%
2025-04-29 2.36 2.35 0.00 0.00% 2.35 2.40 198569 4709 0.82%
2025-04-28 2.42 2.35 -0.06 -2.49% 2.33 2.42 222642 5255 0.92%
2025-04-25 2.39 2.41 0.02 0.84% 2.38 2.45 206320 4997 0.85%
2025-04-24 2.43 2.39 -0.03 -1.24% 2.38 2.43 177690 4262 0.74%