京运通
sh601908 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
2.91
涨跌幅
-1.36%
成交量
19,709,000 股
成交额
57,494,256 元
换手率
0.82%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2.94 | 2.91 | 2.96 | 2.89 | -1.36% | 19,709,000 | 57,494,256 | 0.82 |
| 2026-10-13 | 2.94 | 2.95 | 2.98 | 2.89 | -0.34% | 32,189,900 | 94,411,760 | 1.33 |
| 2026-10-12 | 2.96 | 2.96 | 2.99 | 2.94 | +0.00% | 21,075,800 | 62,351,756 | 0.87 |
| 2026-10-09 | 2.91 | 2.96 | 2.97 | 2.89 | +1.37% | 36,346,600 | 106,819,016 | 1.51 |
| 2026-10-08 | 2.93 | 2.92 | 2.97 | 2.90 | -0.34% | 23,112,000 | 67,820,888 | 0.96 |
| 2026-09-30 | 2.92 | 2.93 | 2.95 | 2.89 | +0.69% | 20,379,200 | 59,562,160 | 0.84 |
| 2026-09-29 | 2.89 | 2.91 | 2.94 | 2.86 | +1.04% | 22,575,800 | 65,764,288 | 0.94 |
| 2026-09-28 | 2.89 | 2.88 | 2.92 | 2.84 | -0.35% | 18,271,700 | 52,545,320 | 0.76 |
| 2026-09-24 | 2.94 | 2.89 | 2.95 | 2.87 | -1.70% | 28,532,200 | 82,744,512 | 1.18 |
| 2026-09-23 | 2.97 | 2.94 | 2.99 | 2.93 | -1.01% | 26,517,600 | 78,247,760 | 1.10 |
| 2026-09-22 | 3.00 | 2.97 | 3.01 | 2.96 | -0.67% | 26,865,900 | 80,150,528 | 1.11 |
| 2026-09-21 | 2.96 | 2.99 | 3.01 | 2.96 | +0.67% | 27,283,000 | 81,406,224 | 1.13 |
| 2026-09-18 | 2.94 | 2.97 | 3.00 | 2.94 | +1.02% | 32,096,600 | 95,541,128 | 1.33 |
| 2026-09-17 | 3.01 | 2.94 | 3.02 | 2.91 | -2.97% | 50,347,400 | 148,351,472 | 2.09 |
| 2026-09-16 | 2.95 | 3.03 | 3.06 | 2.93 | +2.71% | 43,938,100 | 131,890,712 | 1.82 |
| 2026-09-15 | 2.99 | 2.95 | 3.00 | 2.93 | -1.01% | 29,625,000 | 87,852,128 | 1.23 |
| 2026-09-14 | 2.97 | 2.98 | 3.04 | 2.94 | +0.00% | 24,260,800 | 72,511,272 | 1.00 |
| 2026-09-11 | 3.00 | 2.98 | 3.01 | 2.93 | -1.00% | 34,393,400 | 101,936,528 | 1.42 |
| 2026-09-10 | 2.99 | 3.01 | 3.03 | 2.96 | +0.33% | 25,342,900 | 76,097,880 | 1.05 |
| 2026-09-09 | 3.03 | 3.00 | 3.04 | 2.99 | -0.99% | 24,316,400 | 73,169,360 | 1.01 |
| 2026-09-08 | 2.97 | 3.03 | 3.04 | 2.96 | +2.02% | 39,672,800 | 119,799,704 | 1.64 |
| 2026-09-07 | 2.97 | 2.97 | 2.99 | 2.95 | +0.00% | 17,860,400 | 53,102,540 | 0.74 |
| 2026-09-04 | 2.99 | 2.97 | 3.02 | 2.96 | +0.00% | 24,687,300 | 73,817,720 | 1.02 |
| 2026-09-03 | 2.99 | 2.97 | 3.02 | 2.95 | -0.67% | 24,116,300 | 71,919,608 | 1.00 |
| 2026-09-02 | 3.03 | 2.99 | 3.04 | 2.98 | -1.64% | 22,540,100 | 67,495,088 | 0.93 |
| 2026-09-01 | 3.00 | 3.04 | 3.06 | 3.00 | +0.66% | 27,826,300 | 84,447,096 | 1.15 |
| 2026-08-31 | 3.04 | 3.02 | 3.05 | 2.97 | -0.98% | 27,946,400 | 83,872,104 | 1.16 |
| 2026-08-28 | 3.03 | 3.05 | 3.07 | 3.02 | +0.33% | 30,620,700 | 93,317,920 | 1.27 |
| 2026-08-27 | 3.02 | 3.04 | 3.05 | 2.98 | +0.00% | 31,433,000 | 94,758,680 | 1.30 |
| 2026-08-26 | 2.99 | 3.04 | 3.06 | 2.98 | +1.33% | 30,325,700 | 92,067,304 | 1.26 |
需要全历史数据与程序化访问？
查看 京运通 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601908 获取全部历史日线。