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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.15 | 5.18 | 5.14 | 5.15 | -0.19% | 1.78 | 0.41% |
| 2025-10-21 | 5.15 | 5.18 | 5.12 | 5.16 | +0.58% | 2.11 | 0.48% |
| 2025-10-20 | 5.15 | 5.17 | 5.11 | 5.13 | +0.20% | 2.37 | 0.55% |
| 2025-10-17 | 5.19 | 5.23 | 5.11 | 5.12 | -1.54% | 3.51 | 0.80% |
| 2025-10-16 | 5.25 | 5.26 | 5.18 | 5.20 | -0.95% | 2.82 | 0.64% |
| 2025-10-15 | 5.24 | 5.27 | 5.21 | 5.25 | 0.00% | 3.15 | 0.71% |
| 2025-10-14 | 5.27 | 5.37 | 5.23 | 5.25 | +0.19% | 4.64 | 1.04% |
| 2025-10-13 | 5.18 | 5.26 | 5.15 | 5.24 | -1.13% | 4.48 | 1.02% |
| 2025-10-10 | 5.27 | 5.32 | 5.25 | 5.30 | +0.19% | 4.34 | 0.97% |
| 2025-10-09 | 5.25 | 5.29 | 5.22 | 5.29 | +1.15% | 4.44 | 1.00% |
| 2025-09-30 | 5.27 | 5.27 | 5.23 | 5.23 | -0.76% | 3.55 | 0.80% |
| 2025-09-29 | 5.26 | 5.31 | 5.22 | 5.27 | +0.19% | 4.42 | 1.00% |
| 2025-09-26 | 5.19 | 5.32 | 5.15 | 5.26 | +0.96% | 5.68 | 1.28% |
| 2025-09-25 | 5.29 | 5.31 | 5.16 | 5.21 | -1.14% | 4.09 | 0.93% |
| 2025-09-24 | 5.19 | 5.28 | 5.13 | 5.27 | +2.13% | 5.23 | 1.19% |
| 2025-09-23 | 5.26 | 5.26 | 5.08 | 5.16 | -1.90% | 6.22 | 1.43% |
| 2025-09-22 | 5.28 | 5.29 | 5.23 | 5.26 | -0.75% | 3.18 | 0.72% |
| 2025-09-19 | 5.28 | 5.33 | 5.25 | 5.30 | +0.38% | 3.93 | 0.88% |
| 2025-09-18 | 5.35 | 5.36 | 5.25 | 5.28 | -1.68% | 6.61 | 1.47% |
| 2025-09-17 | 5.30 | 5.45 | 5.27 | 5.37 | +1.51% | 8.38 | 1.86% |