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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.60 | 34.76 | 34.23 | 34.27 | -0.95% | 2.25 | 0.85% |
| 2026-02-12 | 35.00 | 35.16 | 34.60 | 34.60 | -1.23% | 2.43 | 0.91% |
| 2026-02-11 | 35.55 | 35.88 | 35.01 | 35.03 | -1.93% | 2.71 | 1.00% |
| 2026-02-10 | 35.49 | 36.24 | 35.21 | 35.72 | +0.90% | 3.32 | 1.21% |
| 2026-02-09 | 35.39 | 35.87 | 35.20 | 35.40 | +1.43% | 2.61 | 0.96% |
| 2026-02-06 | 34.87 | 35.49 | 34.54 | 34.90 | -0.54% | 2.25 | 0.84% |
| 2026-02-05 | 35.43 | 35.68 | 35.08 | 35.09 | -0.90% | 2.69 | 0.99% |
| 2026-02-04 | 35.03 | 35.41 | 34.27 | 35.41 | +0.45% | 3.98 | 1.49% |
| 2026-02-03 | 34.95 | 35.30 | 34.54 | 35.25 | +1.73% | 2.99 | 1.11% |
| 2026-02-02 | 36.00 | 36.01 | 34.61 | 34.65 | -3.43% | 4.57 | 1.70% |
| 2026-01-30 | 36.83 | 37.51 | 35.70 | 35.88 | -2.55% | 5.76 | 2.07% |
| 2026-01-29 | 38.97 | 38.97 | 36.77 | 36.82 | -6.02% | 10.00 | 3.47% |
| 2026-01-28 | 40.00 | 41.38 | 39.14 | 39.18 | -4.39% | 12.98 | 4.24% |
| 2026-01-27 | 39.00 | 42.80 | 36.20 | 40.98 | +7.96% | 20.23 | 6.70% |
| 2026-01-26 | 37.09 | 38.49 | 36.40 | 37.96 | +4.57% | 11.13 | 3.86% |
| 2026-01-23 | 35.45 | 36.48 | 35.27 | 36.30 | +3.42% | 3.58 | 1.30% |
| 2026-01-22 | 35.28 | 35.58 | 34.93 | 35.10 | -0.43% | 2.38 | 0.88% |
| 2026-01-21 | 35.08 | 35.56 | 34.78 | 35.25 | -0.11% | 2.83 | 1.05% |
| 2026-01-20 | 36.62 | 36.68 | 35.03 | 35.29 | -3.42% | 4.25 | 1.56% |
| 2026-01-19 | 36.64 | 37.09 | 36.38 | 36.54 | -0.84% | 3.25 | 1.16% |