君正集团 sh.601216
5.37
-1.10%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.20 | 5.22 | 5.12 | 5.12 | -1.16% | 3.02 | 0.69% |
| 2025-11-19 | 5.19 | 5.24 | 5.15 | 5.18 | -0.38% | 2.77 | 0.63% |
| 2025-11-18 | 5.27 | 5.29 | 5.18 | 5.20 | -1.70% | 3.38 | 0.77% |
| 2025-11-17 | 5.31 | 5.32 | 5.26 | 5.29 | -0.56% | 3.07 | 0.69% |
| 2025-11-14 | 5.35 | 5.38 | 5.32 | 5.32 | -1.12% | 3.21 | 0.71% |
| 2025-11-13 | 5.32 | 5.38 | 5.31 | 5.38 | +1.32% | 4.31 | 0.95% |
| 2025-11-12 | 5.35 | 5.36 | 5.29 | 5.31 | -0.93% | 3.02 | 0.67% |
| 2025-11-11 | 5.33 | 5.37 | 5.32 | 5.36 | +0.19% | 3.47 | 0.77% |
| 2025-11-10 | 5.34 | 5.39 | 5.32 | 5.35 | +0.75% | 5.17 | 1.15% |
| 2025-11-07 | 5.24 | 5.34 | 5.22 | 5.31 | +1.34% | 5.68 | 1.27% |
| 2025-11-06 | 5.21 | 5.26 | 5.19 | 5.24 | +0.58% | 3.33 | 0.75% |
| 2025-11-05 | 5.15 | 5.23 | 5.14 | 5.21 | +0.19% | 2.41 | 0.55% |
| 2025-11-04 | 5.23 | 5.25 | 5.18 | 5.20 | -0.76% | 2.76 | 0.63% |
| 2025-11-03 | 5.18 | 5.26 | 5.16 | 5.24 | +1.35% | 4.33 | 0.98% |
| 2025-10-31 | 5.17 | 5.19 | 5.16 | 5.17 | 0.00% | 2.57 | 0.59% |
| 2025-10-30 | 5.23 | 5.23 | 5.16 | 5.17 | -0.58% | 3.76 | 0.86% |
| 2025-10-29 | 5.15 | 5.20 | 5.12 | 5.20 | +0.78% | 2.94 | 0.68% |
| 2025-10-28 | 5.18 | 5.19 | 5.15 | 5.16 | -0.58% | 2.22 | 0.51% |
| 2025-10-27 | 5.18 | 5.20 | 5.16 | 5.19 | +0.19% | 2.59 | 0.59% |
| 2025-10-24 | 5.17 | 5.19 | 5.15 | 5.18 | +0.19% | 2.22 | 0.51% |