京运通

601908
🏛️ 中国 →
4.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 4.53 4.60 4.51 4.57 21.5M
2023-12-28 4.27 4.61 4.26 4.57 40.7M
2023-12-27 4.34 4.34 4.25 4.28 13.1M
2023-12-26 4.32 4.38 4.31 4.34 11.8M
2023-12-25 4.31 4.36 4.28 4.33 9.1M
2023-12-22 4.35 4.39 4.26 4.33 16.4M
2023-12-21 4.26 4.39 4.25 4.35 13.7M
2023-12-20 4.35 4.36 4.27 4.28 8.1M
2023-12-19 4.32 4.38 4.30 4.34 7.7M
2023-12-18 4.41 4.42 4.32 4.33 10.8M
2023-12-15 4.44 4.50 4.41 4.43 11.8M
2023-12-14 4.42 4.49 4.42 4.43 7.6M
2023-12-13 4.47 4.48 4.41 4.41 7.7M
2023-12-12 4.50 4.53 4.46 4.48 7.3M
2023-12-11 4.44 4.53 4.38 4.52 10.8M
2023-12-08 4.51 4.57 4.44 4.46 12.0M
2023-12-07 4.51 4.52 4.44 4.50 9.3M
2023-12-06 4.45 4.56 4.44 4.51 11.7M
2023-12-05 4.52 4.57 4.47 4.47 10.0M
2023-12-04 4.59 4.60 4.52 4.55 9.2M
2023-12-01 4.56 4.60 4.53 4.58 8.1M
2023-11-30 4.63 4.64 4.54 4.56 9.6M
2023-11-29 4.63 4.71 4.62 4.63 10.4M
2023-11-28 4.60 4.64 4.57 4.63 7.2M
2023-11-27 4.64 4.64 4.56 4.60 9.2M
2023-11-24 4.71 4.72 4.63 4.64 8.9M
2023-11-23 4.67 4.71 4.65 4.71 10.1M
2023-11-22 4.71 4.72 4.65 4.65 11.7M
2023-11-21 4.74 4.79 4.71 4.71 11.8M
2023-11-20 4.77 4.78 4.72 4.75 9.1M
2023-11-17 4.73 4.78 4.70 4.77 8.2M
2023-11-16 4.82 4.82 4.72 4.73 12.7M
2023-11-15 4.80 4.86 4.79 4.84 17.0M
2023-11-14 4.73 4.79 4.72 4.77 10.7M
2023-11-13 4.70 4.74 4.67 4.73 9.4M
2023-11-10 4.70 4.71 4.65 4.70 8.3M
2023-11-09 4.68 4.77 4.67 4.70 11.6M
2023-11-08 4.70 4.72 4.64 4.69 12.5M
2023-11-07 4.72 4.73 4.67 4.70 9.6M
2023-11-06 4.62 4.73 4.62 4.72 13.1M
2023-11-03 4.54 4.66 4.53 4.61 10.8M
2023-11-02 4.62 4.63 4.53 4.54 9.6M
2023-11-01 4.61 4.64 4.57 4.60 9.1M
2023-10-31 4.64 4.68 4.58 4.62 12.9M
2023-10-30 4.56 4.67 4.52 4.65 16.9M
2023-10-27 4.42 4.59 4.38 4.56 27.0M
2023-10-26 4.39 4.39 4.31 4.38 13.2M
2023-10-25 4.34 4.45 4.34 4.41 11.9M
2023-10-24 4.30 4.34 4.23 4.33 12.7M
2023-10-23 4.48 4.48 4.26 4.29 17.3M
2023-10-20 4.44 4.53 4.43 4.47 11.5M
2023-10-19 4.46 4.54 4.41 4.46 9.3M
2023-10-18 4.64 4.64 4.50 4.50 13.4M
2023-10-17 4.65 4.67 4.61 4.64 9.7M
2023-10-16 4.73 4.74 4.62 4.64 14.2M
2023-10-13 4.76 4.79 4.70 4.72 11.1M
2023-10-12 4.75 4.83 4.70 4.79 16.3M
2023-10-11 4.79 4.81 4.71 4.74 11.2M
2023-10-10 4.82 4.83 4.76 4.77 8.5M
2023-10-09 4.87 4.87 4.78 4.79 10.6M
2023-09-28 4.85 4.89 4.84 4.88 12.2M
2023-09-27 4.78 4.92 4.77 4.88 18.6M
2023-09-26 4.81 4.83 4.77 4.80 8.6M
2023-09-25 4.79 4.85 4.75 4.83 12.8M
2023-09-22 4.72 4.81 4.72 4.81 13.7M
2023-09-21 4.75 4.82 4.74 4.75 11.5M
2023-09-20 4.88 4.88 4.76 4.76 21.9M
2023-09-19 4.96 4.96 4.89 4.90 14.9M
2023-09-18 4.92 4.97 4.88 4.96 20.0M
2023-09-15 4.97 5.02 4.94 4.98 23.0M
2023-09-14 5.00 5.02 4.94 4.97 28.7M
2023-09-13 5.10 5.13 4.96 5.00 69.9M
2023-09-12 4.73 5.20 4.72 5.20 65.6M
2023-09-11 4.68 4.75 4.65 4.73 10.3M
2023-09-08 4.66 4.73 4.64 4.68 10.5M
2023-09-07 4.81 4.81 4.68 4.68 18.7M
2023-09-06 4.77 4.81 4.72 4.81 14.0M
2023-09-05 4.77 4.81 4.73 4.77 14.5M
2023-09-04 4.68 4.79 4.63 4.78 24.1M
2023-09-01 4.73 4.75 4.66 4.68 13.9M
2023-08-31 4.80 4.81 4.72 4.73 13.9M
2023-08-30 4.85 4.90 4.79 4.80 16.0M
2023-08-29 4.81 4.86 4.76 4.85 21.6M
2023-08-28 4.95 4.99 4.81 4.83 21.5M
2023-08-25 4.78 4.84 4.72 4.73 11.9M
2023-08-24 4.83 4.86 4.76 4.80 12.6M
2023-08-23 4.90 4.92 4.80 4.81 10.9M
2023-08-22 4.97 5.02 4.83 4.94 18.8M
2023-08-21 5.02 5.05 4.96 4.96 11.6M
2023-08-18 5.09 5.15 5.02 5.02 12.4M
2023-08-17 5.10 5.14 5.05 5.11 9.9M
2023-08-16 5.13 5.18 5.11 5.11 8.6M
2023-08-15 5.21 5.24 5.10 5.15 14.5M
2023-08-14 5.25 5.28 5.15 5.23 16.6M
2023-08-11 5.43 5.44 5.31 5.31 13.4M
2023-08-10 5.39 5.45 5.39 5.42 8.4M
2023-08-09 5.39 5.42 5.37 5.41 9.0M
2023-08-08 5.46 5.49 5.40 5.41 10.8M
2023-08-07 5.50 5.52 5.45 5.47 11.3M
2023-08-04 5.50 5.55 5.49 5.52 16.6M
2023-08-03 5.46 5.53 5.46 5.50 14.2M
2023-08-02 5.49 5.49 5.45 5.48 12.0M
2023-08-01 5.50 5.51 5.46 5.49 14.7M
2023-07-31 5.45 5.51 5.44 5.50 15.6M
2023-07-28 5.40 5.46 5.35 5.45 15.4M
2023-07-27 5.43 5.45 5.39 5.40 12.8M
2023-07-26 5.47 5.48 5.40 5.43 12.5M
2023-07-25 5.36 5.46 5.36 5.45 18.8M
2023-07-24 5.40 5.41 5.33 5.33 16.2M
2023-07-21 5.44 5.46 5.39 5.41 13.7M
2023-07-20 5.45 5.51 5.43 5.43 19.6M
2023-07-19 5.41 5.46 5.39 5.45 16.3M
2023-07-18 5.56 5.59 5.37 5.43 34.7M
2023-07-17 5.70 5.70 5.51 5.56 57.6M
2023-07-14 6.09 6.12 6.01 6.02 18.0M
2023-07-13 6.08 6.17 6.05 6.11 17.7M
2023-07-12 6.09 6.10 6.02 6.05 20.7M
2023-07-11 6.17 6.17 6.07 6.10 21.9M
2023-07-10 6.06 6.22 6.04 6.19 34.0M
2023-07-07 6.01 6.06 5.97 6.04 14.2M
2023-07-06 6.06 6.09 6.04 6.04 14.5M
2023-07-05 6.08 6.12 6.04 6.07 16.3M
2023-07-04 6.12 6.13 6.06 6.08 16.6M
2023-07-03 6.04 6.12 6.04 6.10 20.9M
2023-06-30 5.97 6.07 5.96 6.05 20.3M
2023-06-29 5.92 6.08 5.91 6.00 26.3M
2023-06-28 5.93 5.99 5.89 5.96 20.2M
2023-06-27 5.92 6.01 5.88 5.93 25.5M
2023-06-26 5.80 5.97 5.78 5.91 25.5M
2023-06-21 5.87 5.97 5.83 5.83 14.5M
2023-06-20 5.88 5.93 5.82 5.88 15.3M
2023-06-19 5.86 5.92 5.84 5.89 15.4M
2023-06-16 5.86 5.92 5.80 5.89 22.7M
2023-06-15 5.72 5.88 5.67 5.86 29.4M
2023-06-14 5.72 5.77 5.68 5.68 13.9M
2023-06-13 5.76 5.79 5.72 5.75 15.3M
2023-06-12 5.72 5.81 5.64 5.77 23.9M
2023-06-09 5.73 5.75 5.61 5.72 26.0M
2023-06-08 5.75 5.83 5.72 5.74 13.4M
2023-06-07 5.83 5.84 5.76 5.77 18.7M
2023-06-06 6.00 6.00 5.82 5.83 20.7M
2023-06-05 6.09 6.09 5.98 6.00 16.5M
2023-06-02 5.99 6.09 5.98 6.06 14.3M
2023-06-01 6.05 6.05 5.96 5.99 16.5M
2023-05-31 6.10 6.14 6.02 6.03 12.9M
2023-05-30 6.08 6.16 5.99 6.09 19.0M
2023-05-29 6.23 6.25 6.10 6.11 22.9M
2023-05-26 6.33 6.33 6.17 6.22 21.6M
2023-05-25 6.23 6.40 6.22 6.34 29.6M
2023-05-24 6.17 6.31 6.16 6.25 17.1M
2023-05-23 6.25 6.31 6.19 6.20 14.4M
2023-05-22 6.19 6.29 6.18 6.27 15.2M
2023-05-19 6.20 6.22 6.16 6.19 8.3M
2023-05-18 6.28 6.29 6.18 6.20 14.5M
2023-05-17 6.26 6.29 6.21 6.28 13.3M
2023-05-16 6.23 6.32 6.20 6.25 15.8M
2023-05-15 6.13 6.27 6.13 6.25 18.6M
2023-05-12 6.23 6.25 6.12 6.13 17.6M
2023-05-11 6.20 6.28 6.17 6.23 12.2M
2023-05-10 6.18 6.24 6.16 6.20 12.6M
2023-05-09 6.31 6.31 6.19 6.19 18.0M
2023-05-08 6.30 6.38 6.27 6.29 17.5M
2023-05-05 6.33 6.34 6.21 6.30 22.2M
2023-05-04 6.26 6.42 6.21 6.37 25.6M
2023-04-28 6.34 6.49 6.26 6.29 41.2M
2023-04-27 6.15 6.17 6.03 6.14 19.6M
2023-04-26 5.88 6.15 5.85 6.09 25.0M
2023-04-25 6.11 6.14 5.77 5.86 29.4M
2023-04-24 6.08 6.16 6.02 6.11 15.9M
2023-04-21 6.32 6.34 6.10 6.10 21.4M
2023-04-20 6.39 6.39 6.26 6.32 16.7M
2023-04-19 6.48 6.50 6.40 6.41 14.4M
2023-04-18 6.54 6.56 6.48 6.49 18.3M
2023-04-17 6.52 6.60 6.49 6.57 15.4M
2023-04-14 6.53 6.55 6.49 6.52 15.1M
2023-04-13 6.52 6.57 6.50 6.52 15.7M
2023-04-12 6.60 6.62 6.49 6.50 17.8M
2023-04-11 6.61 6.63 6.55 6.59 13.9M
2023-04-10 6.63 6.65 6.57 6.61 18.6M
2023-04-07 6.61 6.66 6.58 6.60 12.0M
2023-04-06 6.62 6.62 6.54 6.60 13.4M
2023-04-04 6.70 6.70 6.58 6.62 18.6M
2023-04-03 6.61 6.72 6.54 6.70 25.1M
2023-03-31 6.49 6.65 6.46 6.58 19.2M
2023-03-30 6.44 6.50 6.40 6.47 13.3M
2023-03-29 6.47 6.58 6.43 6.46 13.0M
2023-03-28 6.61 6.61 6.46 6.48 17.1M
2023-03-27 6.57 6.61 6.50 6.60 15.3M
2023-03-24 6.57 6.64 6.52 6.59 15.8M
2023-03-23 6.54 6.56 6.49 6.55 10.4M
2023-03-22 6.55 6.59 6.51 6.55 11.5M
2023-03-21 6.45 6.53 6.43 6.52 13.1M
2023-03-20 6.43 6.50 6.33 6.45 16.8M
2023-03-17 6.47 6.50 6.41 6.42 17.3M
2023-03-16 6.59 6.59 6.41 6.43 18.8M
2023-03-15 6.51 6.70 6.49 6.60 19.8M
2023-03-14 6.56 6.57 6.39 6.47 21.3M
2023-03-13 6.58 6.62 6.50 6.55 16.1M
2023-03-10 6.67 6.68 6.54 6.61 17.1M
2023-03-09 6.74 6.76 6.65 6.69 14.2M
2023-03-08 6.75 6.84 6.70 6.74 18.5M
2023-03-07 7.03 7.03 6.78 6.78 31.9M
2023-03-06 6.89 7.07 6.83 7.04 37.5M
2023-03-03 6.92 6.95 6.84 6.88 18.4M
2023-03-02 7.00 7.02 6.90 6.92 17.6M
2023-03-01 6.92 7.01 6.90 7.00 18.2M
2023-02-28 6.91 6.97 6.85 6.95 17.4M
2023-02-27 6.92 7.06 6.88 6.94 14.6M
2023-02-24 7.00 7.04 6.95 6.96 14.6M
2023-02-23 6.99 7.05 6.96 7.00 17.8M
2023-02-22 7.01 7.11 6.95 6.99 20.7M
2023-02-21 6.87 7.14 6.85 7.05 34.8M
2023-02-20 6.81 6.85 6.73 6.84 18.4M
2023-02-17 6.88 6.93 6.81 6.81 17.2M
2023-02-16 7.13 7.14 6.80 6.86 37.9M
2023-02-15 7.13 7.19 7.11 7.13 18.9M
2023-02-14 7.14 7.17 7.10 7.12 17.7M
2023-02-13 7.13 7.17 7.08 7.12 16.1M
2023-02-10 7.16 7.19 7.07 7.13 20.0M
2023-02-09 7.07 7.21 7.07 7.18 22.7M
2023-02-08 7.07 7.17 7.07 7.09 21.0M
2023-02-07 7.05 7.10 7.02 7.09 17.2M
2023-02-06 7.06 7.13 7.05 7.05 14.9M
2023-02-03 7.17 7.18 7.00 7.10 23.0M
2023-02-02 7.31 7.31 7.16 7.18 24.6M
2023-02-01 7.11 7.37 7.09 7.28 43.6M
2023-01-31 7.04 7.11 7.01 7.11 22.3M
2023-01-30 7.12 7.14 7.03 7.03 21.2M
2023-01-20 6.94 7.03 6.94 7.02 16.2M
2023-01-19 6.95 6.95 6.87 6.94 12.4M
2023-01-18 6.96 6.96 6.87 6.93 13.5M
2023-01-17 6.94 6.98 6.87 6.91 14.3M
2023-01-16 6.79 6.96 6.77 6.91 20.3M
2023-01-13 6.86 6.89 6.74 6.83 15.5M
2023-01-12 6.82 6.94 6.76 6.84 20.9M
2023-01-11 6.86 6.91 6.77 6.78 25.5M
2023-01-10 7.01 7.11 6.84 6.89 22.1M
2023-01-09 6.95 6.97 6.83 6.86 21.2M
2023-01-06 6.76 7.00 6.75 6.88 33.4M
2023-01-05 6.72 6.83 6.70 6.79 22.3M
2023-01-04 6.74 6.78 6.65 6.72 18.4M
2023-01-03 6.55 6.79 6.48 6.74 30.1M