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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.29 | 5.30 | 5.25 | 5.29 | +0.19% | 4.52 | 1.01% |
| 2025-09-15 | 5.32 | 5.33 | 5.26 | 5.28 | -0.94% | 6.04 | 1.35% |
| 2025-09-12 | 5.36 | 5.39 | 5.32 | 5.33 | -0.56% | 7.93 | 1.76% |
| 2025-09-11 | 5.31 | 5.36 | 5.26 | 5.36 | +0.19% | 10.49 | 2.34% |
| 2025-09-10 | 5.40 | 5.44 | 5.28 | 5.35 | -4.46% | 22.06 | 4.90% |
| 2025-09-09 | 5.23 | 5.75 | 5.21 | 5.60 | +7.07% | 36.67 | 7.75% |
| 2025-09-08 | 5.43 | 5.44 | 5.21 | 5.23 | -2.79% | 12.50 | 2.81% |
| 2025-09-05 | 5.29 | 5.39 | 5.25 | 5.38 | +1.89% | 6.07 | 1.35% |
| 2025-09-04 | 5.35 | 5.39 | 5.20 | 5.28 | -0.94% | 6.58 | 1.47% |
| 2025-09-03 | 5.45 | 5.54 | 5.29 | 5.33 | -1.48% | 8.32 | 1.83% |
| 2025-09-02 | 5.60 | 5.60 | 5.33 | 5.41 | -2.35% | 8.84 | 1.93% |
| 2025-09-01 | 5.69 | 5.74 | 5.51 | 5.54 | -0.89% | 11.78 | 2.49% |
| 2025-08-29 | 5.78 | 5.78 | 5.57 | 5.59 | -1.93% | 9.00 | 1.89% |
| 2025-08-28 | 5.77 | 5.80 | 5.54 | 5.70 | +0.18% | 7.39 | 1.55% |
| 2025-08-27 | 5.86 | 5.91 | 5.67 | 5.69 | -3.56% | 8.72 | 1.78% |
| 2025-08-26 | 5.62 | 5.95 | 5.58 | 5.90 | +4.98% | 12.05 | 2.47% |
| 2025-08-25 | 5.66 | 5.67 | 5.58 | 5.62 | 0.00% | 6.81 | 1.44% |
| 2025-08-22 | 5.56 | 5.64 | 5.54 | 5.62 | +0.90% | 5.32 | 1.13% |
| 2025-08-21 | 5.56 | 5.59 | 5.52 | 5.57 | +0.18% | 4.60 | 0.98% |
| 2025-08-20 | 5.47 | 5.56 | 5.43 | 5.56 | +1.65% | 5.70 | 1.23% |