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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.57 | 29.74 | 28.53 | 28.73 | -2.74% | 1.99 | 0.90% |
| 2025-05-23 | 30.23 | 30.50 | 29.51 | 29.54 | -1.86% | 2.11 | 0.92% |
| 2025-05-22 | 30.50 | 30.59 | 30.01 | 30.10 | -1.76% | 2.23 | 0.96% |
| 2025-05-21 | 29.63 | 31.11 | 29.43 | 30.64 | +3.58% | 4.12 | 1.76% |
| 2025-05-20 | 28.74 | 29.91 | 28.74 | 29.58 | +3.57% | 2.82 | 1.25% |
| 2025-05-19 | 28.91 | 29.27 | 28.53 | 28.56 | -0.97% | 1.42 | 0.65% |
| 2025-05-16 | 28.58 | 29.02 | 28.35 | 28.84 | +1.44% | 1.38 | 0.63% |
| 2025-05-15 | 28.78 | 28.88 | 28.40 | 28.43 | -1.56% | 1.20 | 0.55% |
| 2025-05-14 | 28.60 | 29.04 | 28.28 | 28.88 | +1.12% | 1.41 | 0.64% |
| 2025-05-13 | 28.81 | 29.03 | 28.54 | 28.56 | -0.45% | 1.41 | 0.64% |
| 2025-05-12 | 29.23 | 29.35 | 28.24 | 28.69 | -0.97% | 1.94 | 0.89% |
| 2025-05-09 | 29.27 | 29.66 | 28.94 | 28.97 | -1.33% | 1.63 | 0.73% |
| 2025-05-08 | 29.32 | 29.67 | 29.10 | 29.36 | +0.27% | 1.76 | 0.78% |
| 2025-05-07 | 30.22 | 30.65 | 28.98 | 29.28 | -2.63% | 3.15 | 1.39% |
| 2025-05-06 | 30.38 | 30.58 | 29.79 | 30.07 | -0.59% | 2.35 | 1.02% |