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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.73 | 4.76 | 4.67 | 4.75 | 0.00% | 2.64 | 0.66% |
| 2025-12-16 | 4.74 | 4.75 | 4.66 | 4.75 | +0.42% | 2.82 | 0.71% |
| 2025-12-15 | 4.69 | 4.78 | 4.69 | 4.73 | -0.21% | 2.33 | 0.58% |
| 2025-12-12 | 4.67 | 4.74 | 4.66 | 4.74 | +1.50% | 3.93 | 0.99% |
| 2025-12-11 | 4.72 | 4.74 | 4.67 | 4.67 | -0.85% | 2.38 | 0.60% |
| 2025-12-10 | 4.75 | 4.75 | 4.67 | 4.71 | -0.84% | 2.80 | 0.71% |
| 2025-12-09 | 4.83 | 4.83 | 4.75 | 4.75 | -1.66% | 2.16 | 0.54% |
| 2025-12-08 | 4.83 | 4.86 | 4.81 | 4.83 | 0.00% | 2.09 | 0.51% |
| 2025-12-05 | 4.78 | 4.84 | 4.75 | 4.83 | +1.05% | 2.18 | 0.54% |
| 2025-12-04 | 4.82 | 4.84 | 4.76 | 4.78 | -1.04% | 2.27 | 0.56% |
| 2025-12-03 | 4.87 | 4.88 | 4.82 | 4.83 | -0.82% | 1.93 | 0.47% |
| 2025-12-02 | 4.91 | 4.91 | 4.86 | 4.87 | -1.02% | 1.86 | 0.45% |
| 2025-12-01 | 4.87 | 4.92 | 4.86 | 4.92 | +0.82% | 2.49 | 0.60% |
| 2025-11-28 | 4.87 | 4.90 | 4.84 | 4.88 | +0.41% | 2.22 | 0.54% |
| 2025-11-27 | 4.88 | 4.91 | 4.86 | 4.86 | -0.61% | 1.86 | 0.45% |
| 2025-11-26 | 4.94 | 4.95 | 4.88 | 4.89 | -0.81% | 2.40 | 0.58% |
| 2025-11-25 | 4.93 | 4.98 | 4.93 | 4.93 | +0.20% | 1.97 | 0.47% |
| 2025-11-24 | 4.95 | 4.97 | 4.88 | 4.92 | -0.40% | 2.82 | 0.68% |
| 2025-11-21 | 5.08 | 5.11 | 4.87 | 4.94 | -3.52% | 5.49 | 1.31% |
| 2025-11-20 | 5.20 | 5.22 | 5.12 | 5.12 | -1.16% | 3.02 | 0.69% |