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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.59 | 5.76 | 5.49 | 5.53 | -1.95% | 7.85 | 1.66% |
| 2026-03-20 | 5.70 | 5.81 | 5.60 | 5.64 | -1.91% | 6.00 | 1.25% |
| 2026-03-19 | 5.96 | 6.00 | 5.71 | 5.75 | -3.52% | 6.84 | 1.39% |
| 2026-03-18 | 6.10 | 6.12 | 5.81 | 5.96 | -2.77% | 9.58 | 1.91% |
| 2026-03-17 | 6.32 | 6.47 | 6.11 | 6.13 | -2.54% | 7.48 | 1.43% |
| 2026-03-16 | 6.44 | 6.54 | 6.25 | 6.29 | -1.72% | 8.34 | 1.55% |
| 2026-03-13 | 6.70 | 6.73 | 6.39 | 6.40 | -4.19% | 11.99 | 2.17% |
| 2026-03-12 | 6.61 | 6.75 | 6.41 | 6.68 | +3.73% | 18.02 | 3.22% |
| 2026-03-11 | 6.12 | 6.60 | 6.03 | 6.44 | +4.89% | 13.69 | 2.58% |
| 2026-03-10 | 6.22 | 6.35 | 6.12 | 6.14 | -5.10% | 12.75 | 2.43% |
| 2026-03-09 | 6.39 | 6.75 | 6.35 | 6.47 | +2.21% | 20.18 | 3.65% |
| 2026-03-06 | 6.10 | 6.39 | 6.01 | 6.33 | +3.94% | 13.97 | 2.66% |
| 2026-03-05 | 6.08 | 6.25 | 5.98 | 6.09 | +0.33% | 8.18 | 1.60% |
| 2026-03-04 | 5.91 | 6.33 | 5.86 | 6.07 | +1.85% | 16.05 | 3.08% |
| 2026-03-03 | 6.06 | 6.15 | 5.87 | 5.96 | -1.32% | 10.30 | 2.03% |
| 2026-03-02 | 6.16 | 6.21 | 5.94 | 6.04 | +0.50% | 7.93 | 1.56% |
| 2026-02-27 | 5.91 | 6.03 | 5.90 | 6.01 | +1.35% | 5.32 | 1.05% |
| 2026-02-26 | 6.00 | 6.03 | 5.92 | 5.93 | -1.00% | 5.79 | 1.15% |
| 2026-02-25 | 5.88 | 6.14 | 5.87 | 5.99 | +1.87% | 9.95 | 1.96% |
| 2026-02-24 | 5.78 | 5.94 | 5.72 | 5.88 | +3.34% | 6.61 | 1.34% |