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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.97 | 32.45 | 30.93 | 31.29 | -3.43% | 4.26 | 1.76% |
| 2026-03-20 | 33.32 | 34.00 | 32.40 | 32.40 | -2.76% | 5.04 | 1.99% |
| 2026-03-19 | 33.00 | 33.65 | 32.89 | 33.32 | -0.12% | 4.32 | 1.69% |
| 2026-03-18 | 32.50 | 33.66 | 32.35 | 33.36 | +2.68% | 5.83 | 2.29% |
| 2026-03-17 | 31.62 | 33.36 | 31.40 | 32.49 | +2.98% | 7.19 | 2.87% |
| 2026-03-16 | 30.80 | 31.57 | 30.02 | 31.55 | +1.77% | 4.72 | 2.00% |
| 2026-03-13 | 31.14 | 31.73 | 30.50 | 31.00 | -0.45% | 6.98 | 2.93% |
| 2026-03-12 | 31.21 | 31.43 | 30.61 | 31.14 | -0.57% | 3.99 | 1.68% |
| 2026-03-11 | 31.90 | 32.01 | 31.18 | 31.32 | -1.42% | 3.80 | 1.57% |
| 2026-03-10 | 31.30 | 31.92 | 31.21 | 31.77 | +3.59% | 3.39 | 1.40% |
| 2026-03-09 | 30.54 | 31.05 | 30.33 | 30.67 | -1.73% | 2.95 | 1.25% |
| 2026-03-06 | 29.76 | 31.60 | 29.68 | 31.21 | +4.87% | 4.19 | 1.77% |
| 2026-03-05 | 30.09 | 30.35 | 29.63 | 29.76 | +0.13% | 2.56 | 1.12% |
| 2026-03-04 | 29.71 | 30.18 | 29.46 | 29.72 | -0.87% | 2.54 | 1.11% |
| 2026-03-03 | 31.88 | 32.07 | 29.75 | 29.98 | -5.81% | 5.05 | 2.15% |
| 2026-03-02 | 33.20 | 33.47 | 31.68 | 31.83 | -6.38% | 5.27 | 2.13% |
| 2026-02-27 | 33.60 | 34.12 | 33.55 | 34.00 | +0.18% | 2.13 | 0.82% |
| 2026-02-26 | 34.73 | 34.73 | 33.91 | 33.94 | -2.33% | 3.03 | 1.16% |
| 2026-02-25 | 34.37 | 34.99 | 34.23 | 34.75 | +1.40% | 2.41 | 0.91% |
| 2026-02-24 | 34.47 | 34.60 | 34.11 | 34.27 | 0.00% | 2.16 | 0.82% |