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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.24 | 5.33 | 5.21 | 5.29 | +0.95% | 3.11 | 0.70% |
| 2026-04-20 | 5.23 | 5.29 | 5.19 | 5.24 | +0.19% | 2.57 | 0.58% |
| 2026-04-17 | 5.34 | 5.34 | 5.21 | 5.23 | -2.24% | 4.19 | 0.95% |
| 2026-04-16 | 5.42 | 5.44 | 5.33 | 5.35 | -1.11% | 4.00 | 0.88% |
| 2026-04-15 | 5.52 | 5.53 | 5.40 | 5.41 | -2.17% | 3.44 | 0.75% |
| 2026-04-14 | 5.53 | 5.55 | 5.46 | 5.53 | -0.18% | 2.91 | 0.63% |
| 2026-04-13 | 5.49 | 5.57 | 5.43 | 5.54 | -0.18% | 4.16 | 0.90% |
| 2026-04-10 | 5.67 | 5.70 | 5.53 | 5.55 | +0.18% | 4.74 | 1.00% |
| 2026-04-09 | 5.53 | 5.63 | 5.50 | 5.54 | +0.18% | 3.99 | 0.85% |
| 2026-04-08 | 5.42 | 5.54 | 5.36 | 5.53 | -0.72% | 6.57 | 1.43% |
| 2026-04-07 | 5.12 | 5.62 | 5.11 | 5.57 | +8.79% | 9.00 | 1.97% |
| 2026-04-03 | 5.34 | 5.35 | 5.09 | 5.12 | -3.76% | 4.39 | 1.01% |
| 2026-04-02 | 5.50 | 5.53 | 5.29 | 5.32 | -3.62% | 5.32 | 1.17% |
| 2026-04-01 | 5.56 | 5.64 | 5.50 | 5.52 | +0.18% | 4.14 | 0.88% |
| 2026-03-31 | 5.58 | 5.70 | 5.51 | 5.51 | -1.43% | 3.88 | 0.82% |
| 2026-03-30 | 5.54 | 5.62 | 5.47 | 5.59 | +0.72% | 4.01 | 0.86% |
| 2026-03-27 | 5.42 | 5.65 | 5.39 | 5.55 | +1.46% | 5.70 | 1.21% |
| 2026-03-26 | 5.52 | 5.63 | 5.44 | 5.47 | -0.91% | 5.55 | 1.19% |
| 2026-03-25 | 5.49 | 5.60 | 5.46 | 5.52 | -0.36% | 5.61 | 1.20% |
| 2026-03-24 | 5.58 | 5.60 | 5.38 | 5.54 | +0.18% | 4.79 | 1.04% |