君正集团 sh.601216
5.43
+2.07%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.31 | 5.48 | 5.31 | 5.43 | +2.07% | 3.13 | 0.69% |
| 2026-05-21 | 5.43 | 5.59 | 5.32 | 5.32 | -2.21% | 4.05 | 0.88% |
| 2026-05-20 | 5.45 | 5.52 | 5.38 | 5.44 | -0.73% | 2.94 | 0.64% |
| 2026-05-19 | 5.55 | 5.58 | 5.45 | 5.48 | -1.08% | 3.40 | 0.73% |
| 2026-05-18 | 5.57 | 5.67 | 5.41 | 5.54 | -0.72% | 6.22 | 1.33% |
| 2026-05-15 | 5.55 | 5.71 | 5.53 | 5.58 | +0.36% | 5.71 | 1.21% |
| 2026-05-14 | 5.54 | 5.75 | 5.53 | 5.56 | +0.36% | 6.04 | 1.27% |
| 2026-05-13 | 5.48 | 5.62 | 5.47 | 5.54 | +0.91% | 4.31 | 0.92% |
| 2026-05-12 | 5.54 | 5.58 | 5.43 | 5.49 | -1.08% | 4.26 | 0.92% |
| 2026-05-11 | 5.57 | 5.66 | 5.52 | 5.55 | -0.54% | 4.38 | 0.93% |
| 2026-05-08 | 5.50 | 5.62 | 5.49 | 5.58 | +1.27% | 3.86 | 0.82% |
| 2026-05-07 | 5.69 | 5.69 | 5.49 | 5.51 | -2.82% | 5.83 | 1.25% |
| 2026-05-06 | 5.59 | 5.70 | 5.57 | 5.67 | +1.43% | 5.79 | 1.22% |
| 2026-04-30 | 5.63 | 5.68 | 5.57 | 5.59 | -1.06% | 3.52 | 0.74% |
| 2026-04-29 | 5.52 | 5.69 | 5.50 | 5.65 | +1.80% | 5.27 | 1.11% |
| 2026-04-28 | 5.50 | 5.60 | 5.47 | 5.55 | +0.36% | 4.56 | 0.97% |
| 2026-04-27 | 5.33 | 5.59 | 5.23 | 5.53 | +3.75% | 9.06 | 1.97% |
| 2026-04-24 | 5.22 | 5.36 | 5.22 | 5.33 | +1.72% | 4.52 | 1.01% |
| 2026-04-23 | 5.21 | 5.29 | 5.18 | 5.24 | +0.38% | 2.66 | 0.60% |
| 2026-04-22 | 5.27 | 5.30 | 5.20 | 5.22 | -1.32% | 3.41 | 0.77% |