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(%) |
| 2021-06-24 | 9.91 | 10.05 | 9.24 | 9.61 | -0.05 | -0.52 | 1,370,421 | 131,601 | 8.39 | 6.88 |
| 2021-06-23 | 9.70 | 10.13 | 9.43 | 9.66 | 0.23 | 2.44 | 2,285,572 | 221,963 | 7.42 | 11.47 |
| 2021-06-22 | 8.85 | 9.43 | 8.82 | 9.43 | 0.86 | 10.04 | 1,357,380 | 124,593 | 7.12 | 6.81 |
| 2021-06-21 | 7.72 | 8.57 | 7.64 | 8.57 | 0.78 | 10.01 | 1,125,874 | 95,007 | 11.94 | 5.65 |
| 2021-06-18 | 7.62 | 7.85 | 7.61 | 7.79 | 0.11 | 1.43 | 296,417 | 23,036 | 3.13 | 1.49 |
| 2021-06-17 | 7.56 | 7.74 | 7.53 | 7.68 | 0.09 | 1.19 | 243,662 | 18,673 | 2.77 | 1.22 |
| 2021-06-16 | 8.16 | 8.21 | 7.59 | 7.59 | -0.64 | -7.78 | 554,790 | 43,358 | 7.53 | 2.78 |
| 2021-06-15 | 8.52 | 8.63 | 8.09 | 8.23 | -0.43 | -4.97 | 576,496 | 47,716 | 6.24 | 2.89 |
| 2021-06-11 | 8.58 | 8.88 | 8.51 | 8.66 | 0.05 | 0.58 | 771,871 | 67,302 | 4.30 | 3.87 |
| 2021-06-10 | 8.35 | 8.78 | 8.31 | 8.61 | 0.26 | 3.11 | 679,267 | 58,521 | 5.63 | 3.41 |
| 2021-06-09 | 8.21 | 8.38 | 8.13 | 8.35 | 0.13 | 1.58 | 309,705 | 25,698 | 3.04 | 1.55 |
| 2021-06-08 | 8.20 | 8.35 | 8.11 | 8.22 | 0.02 | 0.24 | 294,725 | 24,262 | 2.93 | 1.48 |
| 2021-06-07 | 8.34 | 8.43 | 8.11 | 8.20 | -0.08 | -0.97 | 381,114 | 31,490 | 3.86 | 1.91 |
| 2021-06-04 | 8.27 | 8.41 | 8.22 | 8.28 | -0.02 | -0.24 | 327,979 | 27,264 | 2.29 | 1.65 |
| 2021-06-03 | 8.49 | 8.56 | 8.26 | 8.30 | -0.20 | -2.35 | 387,620 | 32,457 | 3.53 | 1.94 |
| 2021-06-02 | 8.77 | 8.86 | 8.47 | 8.50 | -0.30 | -3.41 | 549,220 | 47,378 | 4.43 | 2.76 |
| 2021-06-01 | 8.53 | 8.87 | 8.45 | 8.80 | 0.23 | 2.68 | 868,302 | 75,496 | 4.90 | 4.36 |
| 2021-05-31 | 8.07 | 8.74 | 8.01 | 8.57 | 0.53 | 6.59 | 934,718 | 78,669 | 9.08 | 4.69 |
| 2021-05-28 | 8.01 | 8.28 | 7.90 | 8.04 | 0.04 | 0.50 | 567,820 | 46,133 | 4.75 | 2.85 |
| 2021-05-27 | 7.86 | 8.10 | 7.82 | 8.00 | 0.15 | 1.91 | 471,017 | 37,453 | 3.57 | 2.36 |
| 2021-05-26 | 7.93 | 7.94 | 7.81 | 7.85 | -0.06 | -0.76 | 328,396 | 25,782 | 1.64 | 1.65 |
| 2021-05-25 | 7.86 | 7.97 | 7.71 | 7.91 | 0.05 | 0.64 | 325,261 | 25,496 | 3.31 | 1.63 |
| 2021-05-24 | 8.10 | 8.11 | 7.80 | 7.86 | -0.23 | -2.84 | 417,698 | 32,886 | 3.83 | 2.10 |
| 2021-05-21 | 8.15 | 8.25 | 7.96 | 8.09 | 0.08 | 1.00 | 513,544 | 41,591 | 3.62 | 2.58 |
| 2021-05-20 | 7.96 | 8.16 | 7.88 | 8.01 | 0.05 | 0.63 | 818,315 | 65,673 | 3.52 | 4.11 |
| 2021-05-19 | 7.50 | 8.27 | 7.43 | 7.96 | 0.44 | 5.85 | 1,075,708 | 86,755 | 11.17 | 5.40 |
| 2021-05-18 | 7.78 | 7.79 | 7.50 | 7.52 | -0.23 | -2.97 | 316,008 | 23,914 | 3.74 | 1.59 |
| 2021-05-17 | 7.59 | 7.86 | 7.56 | 7.75 | 0.15 | 1.97 | 332,846 | 25,806 | 3.95 | 1.67 |
| 2021-05-14 | 7.49 | 7.66 | 7.36 | 7.60 | 0.23 | 3.12 | 275,218 | 20,696 | 4.07 | 1.38 |
| 2021-05-13 | 7.49 | 7.55 | 7.37 | 7.37 | -0.23 | -3.03 | 226,786 | 16,879 | 2.37 | 1.14 |
| 2021-05-12 | 7.49 | 7.63 | 7.42 | 7.60 | 0.09 | 1.20 | 214,933 | 16,147 | 2.80 | 1.08 |
| 2021-05-11 | 7.50 | 7.53 | 7.29 | 7.51 | -0.05 | -0.66 | 280,228 | 20,783 | 3.17 | 1.41 |
| 2021-05-10 | 7.63 | 7.80 | 7.46 | 7.56 | -0.13 | -1.69 | 325,970 | 24,806 | 4.42 | 1.64 |
| 2021-05-07 | 8.02 | 8.03 | 7.69 | 7.69 | -0.36 | -4.47 | 416,792 | 32,637 | 4.22 | 2.09 |
| 2021-05-06 | 8.00 | 8.23 | 7.96 | 8.05 | 0.00 | 0.00 | 365,386 | 29,533 | 3.35 | 1.83 |
| 2021-04-30 | 7.87 | 8.14 | 7.79 | 8.05 | 0.17 | 2.16 | 461,513 | 36,897 | 4.44 | 2.32 |
| 2021-04-29 | 7.77 | 7.96 | 7.63 | 7.88 | 0.12 | 1.55 | 366,068 | 28,596 | 4.25 | 1.84 |
| 2021-04-28 | 7.63 | 7.94 | 7.63 | 7.76 | 0.18 | 2.37 | 405,573 | 31,727 | 4.09 | 2.04 |
| 2021-04-27 | 7.65 | 7.68 | 7.45 | 7.58 | -0.10 | -1.30 | 260,940 | 19,704 | 2.99 | 1.31 |
| 2021-04-26 | 7.61 | 7.93 | 7.49 | 7.68 | 0.00 | 0.00 | 350,768 | 27,067 | 5.73 | 1.76 |
| 2021-04-23 | 7.59 | 7.79 | 7.57 | 7.68 | 0.08 | 1.05 | 278,468 | 21,433 | 2.89 | 1.40 |
| 2021-04-22 | 7.68 | 7.78 | 7.57 | 7.60 | -0.08 | -1.04 | 275,203 | 21,076 | 2.73 | 1.38 |
| 2021-04-21 | 7.67 | 7.84 | 7.59 | 7.68 | -0.17 | -2.17 | 507,157 | 38,985 | 3.18 | 2.54 |
| 2021-04-20 | 7.40 | 8.22 | 7.39 | 7.85 | 0.38 | 5.09 | 918,510 | 73,253 | 11.11 | 4.61 |
| 2021-04-19 | 7.22 | 7.54 | 7.18 | 7.47 | 0.20 | 2.75 | 361,544 | 26,763 | 4.95 | 1.81 |
| 2021-04-16 | 7.18 | 7.29 | 7.14 | 7.27 | 0.10 | 1.39 | 220,605 | 15,931 | 2.09 | 1.11 |
| 2021-04-15 | 7.21 | 7.24 | 7.06 | 7.17 | -0.12 | -1.65 | 236,142 | 16,868 | 2.47 | 1.18 |
| 2021-04-14 | 7.18 | 7.29 | 7.14 | 7.29 | 0.11 | 1.53 | 261,193 | 18,832 | 2.09 | 1.31 |
| 2021-04-13 | 7.52 | 7.59 | 7.15 | 7.18 | -0.38 | -5.03 | 445,041 | 32,484 | 5.82 | 2.23 |
| 2021-04-12 | 7.76 | 7.77 | 7.52 | 7.56 | -0.22 | -2.83 | 293,287 | 22,400 | 3.21 | 1.47 |
| 2021-04-09 | 8.00 | 8.01 | 7.68 | 7.78 | -0.31 | -3.83 | 458,836 | 35,853 | 4.08 | 2.30 |
| 2021-04-08 | 8.32 | 8.38 | 8.07 | 8.09 | -0.33 | -3.92 | 453,432 | 37,117 | 3.68 | 2.28 |
| 2021-04-07 | 8.33 | 8.43 | 8.17 | 8.42 | 0.10 | 1.20 | 343,525 | 28,419 | 3.13 | 1.72 |
| 2021-04-06 | 8.20 | 8.55 | 8.18 | 8.32 | 0.11 | 1.34 | 414,954 | 34,854 | 4.51 | 2.08 |
| 2021-04-02 | 8.39 | 8.40 | 8.19 | 8.21 | -0.23 | -2.73 | 391,473 | 32,349 | 2.49 | 1.96 |
| 2021-04-01 | 8.40 | 8.57 | 8.26 | 8.44 | 0.08 | 0.96 | 390,109 | 32,987 | 3.71 | 1.96 |
