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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.25 | 5.37 | 5.24 | 5.30 | +0.95% | 3.59 | 0.80% |
| 2025-06-23 | 5.16 | 5.27 | 5.15 | 5.25 | +1.16% | 2.81 | 0.64% |
| 2025-06-20 | 5.27 | 5.28 | 5.18 | 5.19 | -1.70% | 2.75 | 0.62% |
| 2025-06-19 | 5.38 | 5.43 | 5.24 | 5.28 | -2.04% | 3.89 | 0.87% |
| 2025-06-18 | 5.54 | 5.55 | 5.37 | 5.39 | -2.53% | 4.96 | 1.08% |
| 2025-06-17 | 5.66 | 5.66 | 5.51 | 5.53 | -2.64% | 7.33 | 1.57% |
| 2025-06-16 | 5.45 | 5.72 | 5.41 | 5.68 | +3.65% | 10.42 | 2.20% |
| 2025-06-13 | 5.55 | 5.75 | 5.46 | 5.48 | 0.00% | 12.68 | 2.68% |
| 2025-06-12 | 5.29 | 5.58 | 5.24 | 5.48 | +3.59% | 6.95 | 1.52% |
| 2025-06-11 | 5.30 | 5.33 | 5.28 | 5.29 | +0.19% | 1.38 | 0.31% |
| 2025-06-10 | 5.33 | 5.34 | 5.23 | 5.28 | -0.94% | 1.90 | 0.43% |
| 2025-06-09 | 5.33 | 5.36 | 5.30 | 5.33 | +0.38% | 1.83 | 0.41% |
| 2025-06-06 | 5.33 | 5.35 | 5.28 | 5.31 | +0.19% | 1.98 | 0.44% |
| 2025-06-05 | 5.28 | 5.34 | 5.24 | 5.30 | +0.37% | 2.12 | 0.46% |
| 2025-06-04 | 5.19 | 5.30 | 5.16 | 5.28 | +1.69% | 2.55 | 0.56% |
| 2025-06-03 | 5.14 | 5.25 | 5.13 | 5.19 | +0.38% | 2.06 | 0.46% |
| 2025-05-30 | 5.23 | 5.29 | 5.17 | 5.17 | -2.39% | 2.99 | 0.66% |
| 2025-05-29 | 5.12 | 5.47 | 5.11 | 5.30 | +3.42% | 4.79 | 1.05% |
| 2025-05-28 | 5.16 | 5.18 | 5.12 | 5.12 | -0.75% | 1.44 | 0.32% |
| 2025-05-27 | 5.21 | 5.21 | 5.13 | 5.16 | -0.93% | 1.66 | 0.37% |