君实生物 sh.688180
37.13
-5.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.31 | 39.51 | 36.71 | 37.13 | -5.04% | 7.87 | 2.73% |
| 2026-05-21 | 38.27 | 41.28 | 38.24 | 39.10 | +1.56% | 9.14 | 2.98% |
| 2026-05-20 | 37.96 | 38.88 | 37.64 | 38.50 | +2.26% | 5.05 | 1.72% |
| 2026-05-19 | 37.74 | 38.43 | 37.15 | 37.65 | -0.32% | 3.98 | 1.38% |
| 2026-05-18 | 38.21 | 38.33 | 37.36 | 37.77 | -2.02% | 4.33 | 1.49% |
| 2026-05-15 | 39.22 | 39.47 | 38.27 | 38.55 | -1.88% | 5.07 | 1.70% |
| 2026-05-14 | 40.23 | 40.58 | 39.02 | 39.29 | -2.34% | 5.28 | 1.74% |
| 2026-05-13 | 41.87 | 41.87 | 39.70 | 40.23 | -2.85% | 7.62 | 2.47% |
| 2026-05-12 | 42.08 | 42.80 | 41.22 | 41.41 | -1.59% | 8.33 | 2.60% |
| 2026-05-11 | 39.47 | 42.95 | 39.29 | 42.08 | +6.91% | 11.33 | 3.57% |
| 2026-05-08 | 40.55 | 40.85 | 39.01 | 39.36 | -2.81% | 5.56 | 1.83% |
| 2026-05-07 | 39.99 | 40.79 | 39.91 | 40.50 | +1.58% | 4.93 | 1.60% |
| 2026-05-06 | 39.40 | 40.56 | 39.35 | 39.87 | -1.26% | 6.97 | 2.27% |
| 2026-04-30 | 40.29 | 41.69 | 39.82 | 40.38 | +0.20% | 5.71 | 1.83% |
| 2026-04-29 | 41.49 | 41.49 | 40.17 | 40.30 | -2.56% | 5.90 | 1.90% |
| 2026-04-28 | 41.50 | 43.00 | 40.50 | 41.36 | +1.45% | 12.70 | 3.95% |
| 2026-04-27 | 39.78 | 41.02 | 39.09 | 40.77 | +2.44% | 7.67 | 2.50% |
| 2026-04-24 | 40.31 | 40.73 | 39.24 | 39.80 | -2.26% | 7.55 | 2.46% |
| 2026-04-23 | 42.39 | 42.50 | 40.62 | 40.72 | -3.89% | 8.97 | 2.84% |
| 2026-04-22 | 42.02 | 43.16 | 41.97 | 42.37 | +0.12% | 5.94 | 1.83% |