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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.92 | 35.58 | 34.32 | 35.36 | +1.84% | 4.69 | 1.74% |
| 2025-06-23 | 32.90 | 35.09 | 32.80 | 34.72 | +5.15% | 5.31 | 2.04% |
| 2025-06-20 | 33.41 | 33.86 | 33.00 | 33.02 | -2.05% | 3.09 | 1.21% |
| 2025-06-19 | 34.22 | 34.67 | 33.33 | 33.71 | -1.46% | 4.43 | 1.71% |
| 2025-06-18 | 34.15 | 34.70 | 33.92 | 34.21 | -1.24% | 4.54 | 1.73% |
| 2025-06-17 | 36.00 | 36.24 | 34.34 | 34.64 | -3.10% | 7.89 | 2.95% |
| 2025-06-16 | 36.08 | 36.99 | 35.33 | 35.75 | -0.91% | 6.30 | 2.29% |
| 2025-06-13 | 38.05 | 38.50 | 35.86 | 36.08 | -6.65% | 10.41 | 3.70% |
| 2025-06-12 | 36.58 | 39.03 | 36.40 | 38.65 | +5.54% | 12.19 | 4.23% |
| 2025-06-11 | 36.99 | 37.08 | 35.89 | 36.62 | -1.03% | 7.21 | 2.59% |
| 2025-06-10 | 34.60 | 37.90 | 33.86 | 37.00 | +9.24% | 14.18 | 5.20% |
| 2025-06-09 | 33.21 | 35.21 | 32.79 | 33.87 | +2.36% | 7.56 | 2.88% |
| 2025-06-06 | 33.69 | 33.91 | 32.66 | 33.09 | -1.93% | 5.85 | 2.31% |
| 2025-06-05 | 34.05 | 34.25 | 33.33 | 33.74 | -1.40% | 5.46 | 2.12% |
| 2025-06-04 | 33.20 | 34.65 | 32.88 | 34.22 | +3.51% | 6.87 | 2.64% |
| 2025-06-03 | 31.95 | 33.65 | 31.91 | 33.06 | +1.69% | 6.15 | 2.43% |
| 2025-05-30 | 32.75 | 33.25 | 32.45 | 32.51 | -1.37% | 4.73 | 1.89% |
| 2025-05-29 | 30.78 | 33.20 | 30.32 | 32.96 | +7.61% | 7.29 | 2.95% |
| 2025-05-28 | 31.28 | 31.80 | 30.63 | 30.63 | -1.00% | 3.46 | 1.46% |
| 2025-05-27 | 28.69 | 31.41 | 28.52 | 30.94 | +7.69% | 5.26 | 2.26% |