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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 47.00 | 47.60 | 45.31 | 45.32 | -3.70% | 9.77 | 2.75% |
| 2025-08-18 | 42.00 | 47.94 | 42.00 | 47.06 | +12.05% | 14.52 | 4.25% |
| 2025-08-15 | 41.03 | 42.35 | 40.98 | 42.00 | -1.69% | 8.74 | 2.74% |
| 2025-08-14 | 43.35 | 44.40 | 42.66 | 42.72 | -1.70% | 9.53 | 2.87% |
| 2025-08-13 | 41.30 | 44.00 | 41.03 | 43.46 | +5.03% | 10.25 | 3.12% |
| 2025-08-12 | 42.12 | 43.08 | 40.60 | 41.38 | -2.73% | 7.98 | 2.50% |
| 2025-08-11 | 41.60 | 43.50 | 40.81 | 42.54 | +2.48% | 9.67 | 3.01% |
| 2025-08-08 | 39.60 | 43.00 | 38.86 | 41.51 | +4.17% | 11.37 | 3.59% |
| 2025-08-07 | 41.00 | 41.80 | 38.98 | 39.85 | -3.46% | 10.28 | 3.34% |
| 2025-08-06 | 41.20 | 44.95 | 41.10 | 41.28 | +4.61% | 16.63 | 5.09% |
| 2025-08-05 | 37.82 | 39.46 | 37.57 | 39.46 | +4.78% | 7.55 | 2.56% |
| 2025-08-04 | 38.00 | 38.00 | 36.41 | 37.66 | -1.10% | 5.87 | 2.07% |
| 2025-08-01 | 38.40 | 39.85 | 37.74 | 38.08 | -0.99% | 5.89 | 1.99% |
| 2025-07-31 | 39.00 | 40.50 | 38.30 | 38.46 | -1.69% | 7.82 | 2.60% |
| 2025-07-30 | 40.60 | 41.55 | 39.00 | 39.12 | -4.59% | 7.53 | 2.44% |
| 2025-07-29 | 40.13 | 41.41 | 39.18 | 41.00 | +3.30% | 8.34 | 2.69% |
| 2025-07-28 | 38.40 | 40.00 | 38.19 | 39.69 | +4.45% | 6.62 | 2.20% |
| 2025-07-25 | 38.54 | 39.18 | 37.91 | 38.00 | -1.02% | 4.66 | 1.59% |
| 2025-07-24 | 37.99 | 38.97 | 37.83 | 38.39 | +1.86% | 5.32 | 1.81% |
| 2025-07-23 | 38.98 | 39.45 | 37.50 | 37.69 | -4.07% | 7.11 | 2.42% |