京运通(601908) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-03 | 8.81 | 9.02 | 8.68 | 9.02 | 0.24 | 2.73 | 704,943 | 62,688 | 3.87 | 3.54 |
| 2021-03-02 | 8.95 | 8.97 | 8.58 | 8.78 | -0.09 | -1.01 | 595,263 | 52,100 | 4.40 | 2.99 |
| 2021-03-01 | 8.50 | 8.96 | 8.41 | 8.87 | 0.47 | 5.60 | 690,254 | 60,391 | 6.55 | 3.46 |
| 2021-02-26 | 8.01 | 8.41 | 7.95 | 8.40 | 0.08 | 0.96 | 403,761 | 33,271 | 5.53 | 2.03 |
| 2021-02-25 | 8.44 | 8.50 | 8.24 | 8.32 | -0.03 | -0.36 | 447,270 | 37,493 | 3.11 | 2.24 |
| 2021-02-24 | 8.80 | 8.80 | 8.21 | 8.35 | -0.52 | -5.86 | 715,852 | 60,976 | 6.65 | 3.59 |
| 2021-02-23 | 9.20 | 9.45 | 8.70 | 8.87 | -0.30 | -3.27 | 776,914 | 70,092 | 8.18 | 3.90 |
| 2021-02-22 | 8.88 | 9.48 | 8.76 | 9.17 | 0.21 | 2.34 | 1,141,121 | 104,662 | 8.04 | 5.73 |
| 2021-02-19 | 8.81 | 9.00 | 8.56 | 8.96 | 0.15 | 1.70 | 719,662 | 63,123 | 4.99 | 3.61 |
| 2021-02-18 | 9.05 | 9.18 | 8.77 | 8.81 | -0.19 | -2.11 | 801,843 | 71,848 | 4.56 | 4.02 |
| 2021-02-10 | 9.28 | 9.45 | 8.95 | 9.00 | 0.02 | 0.22 | 1,061,147 | 97,275 | 5.57 | 5.32 |
| 2021-02-09 | 8.31 | 8.98 | 8.20 | 8.98 | 0.82 | 10.05 | 733,154 | 63,434 | 9.56 | 3.68 |
| 2021-02-08 | 8.38 | 8.40 | 8.01 | 8.16 | -0.14 | -1.69 | 607,455 | 49,741 | 4.70 | 3.05 |
| 2021-02-05 | 8.90 | 8.96 | 8.28 | 8.30 | -0.42 | -4.82 | 908,740 | 77,704 | 7.80 | 4.56 |
| 2021-02-04 | 8.76 | 9.12 | 8.58 | 8.72 | -0.25 | -2.79 | 977,053 | 86,224 | 6.02 | 4.90 |
| 2021-02-03 | 9.45 | 9.60 | 8.97 | 8.97 | -0.53 | -5.58 | 1,012,346 | 93,245 | 6.63 | 5.08 |
| 2021-02-02 | 9.41 | 9.65 | 9.12 | 9.50 | 0.21 | 2.26 | 859,733 | 80,723 | 5.71 | 4.31 |
| 2021-02-01 | 9.31 | 9.49 | 9.02 | 9.29 | -0.06 | -0.64 | 758,347 | 70,519 | 5.03 | 3.81 |
| 2021-01-29 | 9.87 | 10.24 | 9.35 | 9.35 | -1.04 | -10.01 | 1,322,029 | 127,576 | 8.57 | 6.63 |
| 2021-01-28 | 11.00 | 11.04 | 10.39 | 10.39 | -1.15 | -9.97 | 1,055,017 | 112,304 | 5.63 | 5.29 |
| 2021-01-27 | 11.01 | 11.60 | 10.61 | 11.54 | 0.45 | 4.06 | 1,173,918 | 129,165 | 8.93 | 5.89 |
| 2021-01-26 | 11.33 | 11.70 | 10.93 | 11.09 | -0.46 | -3.98 | 1,050,290 | 118,038 | 6.67 | 5.27 |
| 2021-01-25 | 12.29 | 12.32 | 11.00 | 11.55 | -0.63 | -5.17 | 1,621,827 | 188,884 | 10.84 | 8.14 |
| 2021-01-22 | 12.00 | 12.80 | 11.84 | 12.18 | 0.29 | 2.44 | 2,125,849 | 260,790 | 8.07 | 10.67 |
| 2021-01-21 | 10.80 | 11.89 | 10.69 | 11.89 | 1.08 | 9.99 | 1,415,282 | 161,191 | 11.10 | 7.10 |
| 2021-01-20 | 10.50 | 10.89 | 10.39 | 10.81 | 0.33 | 3.15 | 1,170,292 | 124,894 | 4.77 | 5.87 |
| 2021-01-19 | 11.63 | 11.73 | 10.48 | 10.48 | -1.16 | -9.97 | 1,856,738 | 203,256 | 10.74 | 9.32 |
| 2021-01-18 | 11.43 | 11.75 | 11.30 | 11.64 | 0.13 | 1.13 | 989,902 | 113,982 | 3.91 | 4.97 |
| 2021-01-15 | 11.82 | 12.05 | 11.23 | 11.51 | -0.30 | -2.54 | 1,348,534 | 156,600 | 6.94 | 6.77 |
| 2021-01-14 | 12.00 | 12.88 | 11.62 | 11.81 | -0.66 | -5.29 | 1,492,250 | 180,968 | 10.10 | 7.49 |
| 2021-01-13 | 13.50 | 13.82 | 12.47 | 12.47 | -1.38 | -9.96 | 1,677,595 | 219,285 | 9.75 | 8.42 |
| 2021-01-12 | 12.72 | 13.94 | 11.88 | 13.85 | 0.79 | 6.05 | 1,889,376 | 243,946 | 15.77 | 9.48 |
| 2021-01-11 | 14.00 | 14.00 | 13.06 | 13.06 | -1.45 | -9.99 | 1,568,093 | 211,592 | 6.48 | 7.87 |
| 2021-01-08 | 14.00 | 14.51 | 13.50 | 14.51 | 1.32 | 10.01 | 2,032,964 | 286,543 | 7.66 | 10.20 |
| 2021-01-07 | 13.30 | 13.66 | 12.47 | 13.19 | 0.45 | 3.53 | 1,809,594 | 236,242 | 9.34 | 9.08 |
| 2021-01-06 | 11.80 | 12.74 | 11.51 | 12.74 | 1.16 | 10.02 | 1,379,381 | 169,553 | 10.62 | 6.92 |
| 2021-01-05 | 10.50 | 11.90 | 10.45 | 11.58 | 0.76 | 7.02 | 1,360,873 | 152,392 | 13.40 | 6.83 |
| 2021-01-04 | 10.30 | 11.10 | 10.23 | 10.82 | 0.53 | 5.15 | 1,225,041 | 129,548 | 8.45 | 6.15 |
