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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.21 | 5.24 | 5.17 | 5.21 | 0.00% | 1.48 | 0.33% |
| 2025-05-23 | 5.25 | 5.30 | 5.20 | 5.21 | -0.37% | 1.81 | 0.40% |
| 2025-05-22 | 5.30 | 5.33 | 5.22 | 5.23 | -1.28% | 1.95 | 0.43% |
| 2025-05-21 | 5.35 | 5.36 | 5.28 | 5.30 | -1.45% | 2.18 | 0.47% |
| 2025-05-20 | 5.32 | 5.43 | 5.29 | 5.38 | +1.10% | 2.65 | 0.57% |
| 2025-05-19 | 5.36 | 5.37 | 5.27 | 5.32 | -0.91% | 1.89 | 0.41% |
| 2025-05-16 | 5.29 | 5.41 | 5.28 | 5.37 | +0.91% | 2.40 | 0.52% |
| 2025-05-15 | 5.46 | 5.46 | 5.32 | 5.32 | -2.50% | 2.81 | 0.60% |
| 2025-05-14 | 5.38 | 5.50 | 5.37 | 5.46 | +1.08% | 3.20 | 0.68% |
| 2025-05-13 | 5.45 | 5.46 | 5.35 | 5.40 | -0.18% | 2.78 | 0.59% |
| 2025-05-12 | 5.45 | 5.45 | 5.38 | 5.41 | 0.00% | 2.47 | 0.53% |
| 2025-05-09 | 5.45 | 5.46 | 5.37 | 5.41 | -0.89% | 2.22 | 0.47% |
| 2025-05-08 | 5.49 | 5.53 | 5.45 | 5.46 | -1.41% | 3.41 | 0.72% |
| 2025-05-07 | 5.53 | 5.61 | 5.48 | 5.53 | +0.18% | 4.99 | 1.04% |
| 2025-05-06 | 5.45 | 5.54 | 5.40 | 5.52 | +4.80% | 6.56 | 1.38% |