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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 43.56 | 43.60 | 41.79 | 42.32 | -1.99% | 10.06 | 3.09% |
| 2026-04-20 | 45.04 | 46.55 | 43.08 | 43.18 | -4.13% | 15.67 | 4.61% |
| 2026-04-17 | 44.35 | 45.48 | 43.82 | 45.04 | +1.49% | 10.83 | 3.16% |
| 2026-04-16 | 43.04 | 45.37 | 42.81 | 44.38 | +2.02% | 13.04 | 3.85% |
| 2026-04-15 | 42.00 | 44.00 | 40.58 | 43.50 | +5.33% | 13.80 | 4.24% |
| 2026-04-14 | 41.43 | 41.70 | 40.04 | 41.30 | -0.65% | 9.53 | 3.05% |
| 2026-04-13 | 37.90 | 42.39 | 37.77 | 41.57 | +9.16% | 16.32 | 5.22% |
| 2026-04-10 | 38.27 | 38.87 | 37.95 | 38.08 | -1.35% | 6.53 | 2.22% |
| 2026-04-09 | 39.00 | 40.10 | 38.50 | 38.60 | -1.61% | 6.55 | 2.18% |
| 2026-04-08 | 39.05 | 39.95 | 38.08 | 39.23 | +0.98% | 8.02 | 2.69% |
| 2026-04-07 | 38.60 | 39.79 | 37.20 | 38.85 | +0.15% | 7.77 | 2.62% |
| 2026-04-03 | 38.03 | 39.17 | 37.91 | 38.79 | -0.18% | 8.43 | 2.85% |
| 2026-04-02 | 38.25 | 39.39 | 37.78 | 38.86 | +1.20% | 12.46 | 4.19% |
| 2026-04-01 | 35.00 | 38.49 | 35.00 | 38.40 | +10.25% | 15.41 | 5.39% |
| 2026-03-31 | 34.19 | 35.04 | 34.10 | 34.83 | +1.87% | 5.79 | 2.18% |
| 2026-03-30 | 33.27 | 34.83 | 33.18 | 34.19 | +1.45% | 5.43 | 2.06% |
| 2026-03-27 | 32.30 | 34.30 | 32.16 | 33.70 | +3.82% | 6.29 | 2.44% |
| 2026-03-26 | 32.63 | 33.22 | 32.27 | 32.46 | -0.52% | 2.98 | 1.19% |
| 2026-03-25 | 33.18 | 33.47 | 32.44 | 32.63 | -1.75% | 3.86 | 1.53% |
| 2026-03-24 | 31.80 | 33.29 | 31.80 | 33.21 | +6.14% | 5.67 | 2.26% |