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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.49 | 5.50 | 5.46 | 5.47 | -0.73% | 4.03 | 0.87% |
| 2025-08-18 | 5.52 | 5.56 | 5.47 | 5.51 | +0.18% | 5.22 | 1.12% |
| 2025-08-15 | 5.37 | 5.52 | 5.37 | 5.50 | +1.85% | 5.21 | 1.13% |
| 2025-08-14 | 5.47 | 5.55 | 5.38 | 5.40 | -2.00% | 4.91 | 1.07% |
| 2025-08-13 | 5.39 | 5.63 | 5.36 | 5.51 | +2.42% | 8.72 | 1.88% |
| 2025-08-12 | 5.36 | 5.38 | 5.34 | 5.38 | +0.19% | 2.35 | 0.52% |
| 2025-08-11 | 5.33 | 5.41 | 5.32 | 5.37 | +0.75% | 2.80 | 0.62% |
| 2025-08-08 | 5.36 | 5.37 | 5.31 | 5.33 | -0.74% | 2.44 | 0.54% |
| 2025-08-07 | 5.39 | 5.44 | 5.35 | 5.37 | -0.37% | 2.70 | 0.59% |
| 2025-08-06 | 5.38 | 5.40 | 5.34 | 5.39 | +0.19% | 2.33 | 0.51% |
| 2025-08-05 | 5.37 | 5.42 | 5.36 | 5.38 | +0.19% | 3.31 | 0.73% |
| 2025-08-04 | 5.36 | 5.37 | 5.30 | 5.37 | -0.37% | 3.23 | 0.72% |
| 2025-08-01 | 5.37 | 5.55 | 5.36 | 5.39 | +0.94% | 6.98 | 1.51% |
| 2025-07-31 | 5.49 | 5.50 | 5.33 | 5.34 | -3.09% | 4.78 | 1.05% |
| 2025-07-30 | 5.55 | 5.61 | 5.46 | 5.51 | -0.72% | 3.43 | 0.73% |
| 2025-07-29 | 5.55 | 5.56 | 5.46 | 5.55 | +0.18% | 3.04 | 0.65% |
| 2025-07-28 | 5.57 | 5.61 | 5.53 | 5.54 | -1.25% | 3.48 | 0.74% |
| 2025-07-25 | 5.63 | 5.66 | 5.59 | 5.61 | -0.18% | 2.93 | 0.62% |
| 2025-07-24 | 5.54 | 5.63 | 5.53 | 5.62 | +1.26% | 4.16 | 0.88% |
| 2025-07-23 | 5.62 | 5.67 | 5.53 | 5.55 | -1.25% | 3.83 | 0.81% |