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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.48 | 5.49 | 5.28 | 5.30 | -2.93% | 10.07 | 2.23% |
| 2026-01-15 | 5.50 | 5.66 | 5.39 | 5.46 | -3.70% | 21.44 | 4.63% |
| 2026-01-14 | 5.14 | 5.67 | 5.13 | 5.67 | +10.10% | 33.17 | 7.04% |
| 2026-01-13 | 5.21 | 5.28 | 5.13 | 5.15 | -0.39% | 6.18 | 1.41% |
| 2026-01-12 | 5.20 | 5.20 | 5.13 | 5.17 | -0.39% | 6.22 | 1.43% |
| 2026-01-09 | 5.25 | 5.29 | 5.18 | 5.19 | -0.95% | 7.34 | 1.66% |
| 2026-01-08 | 5.34 | 5.38 | 5.21 | 5.24 | -1.13% | 8.64 | 1.93% |
| 2026-01-07 | 5.25 | 5.40 | 5.21 | 5.30 | -0.19% | 14.53 | 3.23% |
| 2026-01-06 | 4.85 | 5.34 | 4.84 | 5.31 | +9.48% | 21.56 | 4.89% |
| 2026-01-05 | 4.82 | 4.86 | 4.81 | 4.85 | +0.62% | 3.00 | 0.74% |
| 2025-12-31 | 4.86 | 4.87 | 4.80 | 4.82 | -1.03% | 2.00 | 0.49% |
| 2025-12-30 | 4.82 | 4.89 | 4.80 | 4.87 | +0.83% | 2.00 | 0.49% |
| 2025-12-29 | 4.85 | 4.88 | 4.82 | 4.83 | -0.62% | 1.99 | 0.49% |
| 2025-12-26 | 4.83 | 4.88 | 4.82 | 4.86 | +0.62% | 2.50 | 0.61% |
| 2025-12-25 | 4.82 | 4.84 | 4.81 | 4.83 | +0.21% | 1.50 | 0.37% |
| 2025-12-24 | 4.77 | 4.86 | 4.77 | 4.82 | +0.84% | 2.40 | 0.59% |
| 2025-12-23 | 4.81 | 4.81 | 4.77 | 4.78 | -0.62% | 1.80 | 0.45% |
| 2025-12-22 | 4.82 | 4.85 | 4.80 | 4.81 | -0.21% | 2.16 | 0.53% |
| 2025-12-19 | 4.76 | 4.83 | 4.75 | 4.82 | +1.26% | 2.82 | 0.70% |
| 2025-12-18 | 4.74 | 4.82 | 4.73 | 4.76 | +0.21% | 2.45 | 0.61% |