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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.58 | 5.62 | 5.52 | 5.62 | +0.72% | 5.16 | 1.09% |
| 2025-07-21 | 5.49 | 5.61 | 5.48 | 5.58 | +2.20% | 5.99 | 1.28% |
| 2025-07-18 | 5.41 | 5.49 | 5.40 | 5.46 | +0.92% | 2.97 | 0.65% |
| 2025-07-17 | 5.37 | 5.41 | 5.36 | 5.41 | +0.74% | 2.26 | 0.50% |
| 2025-07-16 | 5.40 | 5.42 | 5.35 | 5.37 | -0.37% | 2.37 | 0.52% |
| 2025-07-15 | 5.48 | 5.49 | 5.37 | 5.39 | -1.64% | 4.00 | 0.87% |
| 2025-07-14 | 5.53 | 5.54 | 5.48 | 5.48 | -0.90% | 2.96 | 0.64% |
| 2025-07-11 | 5.48 | 5.56 | 5.47 | 5.53 | +0.91% | 4.98 | 1.07% |
| 2025-07-10 | 5.47 | 5.51 | 5.45 | 5.48 | +0.18% | 2.43 | 0.52% |
| 2025-07-09 | 5.50 | 5.52 | 5.46 | 5.47 | -0.73% | 2.74 | 0.59% |
| 2025-07-08 | 5.44 | 5.51 | 5.43 | 5.51 | +1.10% | 3.73 | 0.80% |
| 2025-07-07 | 5.45 | 5.49 | 5.43 | 5.45 | +0.18% | 2.27 | 0.49% |
| 2025-07-04 | 5.47 | 5.50 | 5.43 | 5.44 | -0.37% | 3.19 | 0.69% |
| 2025-07-03 | 5.47 | 5.48 | 5.43 | 5.46 | 0.00% | 2.18 | 0.47% |
| 2025-07-02 | 5.48 | 5.50 | 5.42 | 5.46 | 0.00% | 2.56 | 0.56% |
| 2025-07-01 | 5.51 | 5.53 | 5.42 | 5.46 | -1.09% | 3.48 | 0.75% |
| 2025-06-30 | 5.52 | 5.57 | 5.46 | 5.52 | -0.18% | 5.04 | 1.08% |
| 2025-06-27 | 5.43 | 5.72 | 5.43 | 5.53 | +1.28% | 8.28 | 1.76% |
| 2025-06-26 | 5.41 | 5.57 | 5.37 | 5.46 | 0.00% | 5.83 | 1.26% |
| 2025-06-25 | 5.30 | 5.50 | 5.28 | 5.46 | +3.02% | 6.19 | 1.36% |