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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.84 | 5.86 | 5.68 | 5.69 | -3.07% | 5.01 | 1.03% |
| 2026-02-12 | 5.90 | 5.93 | 5.81 | 5.87 | -0.51% | 5.30 | 1.07% |
| 2026-02-11 | 5.68 | 6.07 | 5.63 | 5.90 | +3.87% | 11.27 | 2.26% |
| 2026-02-10 | 5.72 | 5.72 | 5.58 | 5.68 | -0.70% | 4.66 | 0.98% |
| 2026-02-09 | 5.75 | 5.77 | 5.67 | 5.72 | +0.35% | 5.20 | 1.08% |
| 2026-02-06 | 5.50 | 5.80 | 5.45 | 5.70 | +1.60% | 6.74 | 1.41% |
| 2026-02-05 | 5.70 | 5.79 | 5.58 | 5.61 | -1.75% | 4.76 | 1.00% |
| 2026-02-04 | 5.65 | 5.73 | 5.57 | 5.71 | +1.24% | 5.82 | 1.22% |
| 2026-02-03 | 5.65 | 5.66 | 5.51 | 5.64 | +1.99% | 6.41 | 1.35% |
| 2026-02-02 | 5.81 | 5.90 | 5.52 | 5.53 | -6.43% | 11.46 | 2.39% |
| 2026-01-30 | 6.07 | 6.07 | 5.71 | 5.91 | -2.31% | 12.99 | 2.62% |
| 2026-01-29 | 5.89 | 6.17 | 5.89 | 6.05 | +2.02% | 13.49 | 2.64% |
| 2026-01-28 | 5.85 | 6.03 | 5.80 | 5.93 | +0.85% | 11.61 | 2.32% |
| 2026-01-27 | 5.78 | 6.01 | 5.76 | 5.88 | +1.20% | 12.70 | 2.56% |
| 2026-01-26 | 5.86 | 5.91 | 5.76 | 5.81 | -0.34% | 8.94 | 1.82% |
| 2026-01-23 | 5.80 | 5.90 | 5.79 | 5.83 | +0.34% | 8.58 | 1.74% |
| 2026-01-22 | 5.83 | 5.90 | 5.76 | 5.81 | -0.34% | 8.59 | 1.75% |
| 2026-01-21 | 5.87 | 5.94 | 5.75 | 5.83 | -1.35% | 12.58 | 2.55% |
| 2026-01-20 | 5.73 | 6.04 | 5.70 | 5.91 | +2.60% | 21.05 | 4.27% |
| 2026-01-19 | 5.30 | 5.83 | 5.25 | 5.76 | +8.68% | 23.73 | 5.01% |