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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.59 | 41.49 | 38.39 | 39.29 | +1.79% | 7.27 | 2.37% |
| 2025-07-21 | 39.00 | 39.00 | 37.93 | 38.60 | -1.43% | 4.00 | 1.36% |
| 2025-07-18 | 39.66 | 39.72 | 38.49 | 39.16 | -1.26% | 5.02 | 1.68% |
| 2025-07-17 | 38.70 | 39.68 | 38.62 | 39.66 | +2.30% | 5.52 | 1.83% |
| 2025-07-16 | 38.53 | 38.99 | 38.01 | 38.77 | +0.68% | 4.26 | 1.44% |
| 2025-07-15 | 37.84 | 39.14 | 37.31 | 38.51 | +1.37% | 5.79 | 1.98% |
| 2025-07-14 | 37.00 | 38.30 | 36.88 | 37.99 | +2.18% | 5.08 | 1.77% |
| 2025-07-11 | 37.18 | 37.97 | 36.97 | 37.18 | -0.59% | 4.40 | 1.54% |
| 2025-07-10 | 38.00 | 38.29 | 37.15 | 37.40 | -1.40% | 3.63 | 1.26% |
| 2025-07-09 | 37.87 | 38.55 | 37.21 | 37.93 | +0.16% | 4.13 | 1.42% |
| 2025-07-08 | 38.03 | 39.12 | 37.59 | 37.87 | -0.26% | 4.73 | 1.62% |
| 2025-07-07 | 40.00 | 40.52 | 37.82 | 37.97 | -5.57% | 6.80 | 2.29% |
| 2025-07-04 | 37.81 | 41.17 | 37.81 | 40.21 | +5.98% | 10.10 | 3.37% |
| 2025-07-03 | 35.33 | 38.50 | 35.25 | 37.94 | +7.18% | 8.20 | 2.89% |
| 2025-07-02 | 35.49 | 36.75 | 35.18 | 35.40 | -0.78% | 4.62 | 1.68% |
| 2025-07-01 | 34.00 | 35.92 | 33.98 | 35.68 | +5.00% | 5.02 | 1.88% |
| 2025-06-30 | 33.80 | 34.25 | 33.47 | 33.98 | +0.50% | 2.72 | 1.05% |
| 2025-06-27 | 34.03 | 34.57 | 33.73 | 33.81 | -0.76% | 2.70 | 1.04% |
| 2025-06-26 | 34.70 | 34.72 | 33.37 | 34.07 | -2.52% | 3.85 | 1.48% |
| 2025-06-25 | 35.19 | 35.77 | 34.71 | 34.95 | -1.16% | 4.52 | 1.68% |