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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.64 | 37.90 | 36.36 | 36.85 | -1.65% | 5.27 | 1.86% |
| 2026-01-15 | 38.00 | 38.70 | 37.20 | 37.47 | -2.47% | 4.90 | 1.69% |
| 2026-01-14 | 39.05 | 39.82 | 37.82 | 38.42 | -2.36% | 6.78 | 2.27% |
| 2026-01-13 | 38.80 | 39.97 | 38.80 | 39.35 | +1.71% | 6.35 | 2.10% |
| 2026-01-12 | 39.10 | 39.58 | 38.35 | 38.69 | -1.30% | 5.09 | 1.72% |
| 2026-01-09 | 37.65 | 39.20 | 37.60 | 39.20 | +4.09% | 5.20 | 1.77% |
| 2026-01-08 | 37.80 | 38.36 | 37.55 | 37.66 | -0.37% | 3.51 | 1.21% |
| 2026-01-07 | 36.67 | 38.27 | 36.67 | 37.80 | +3.00% | 4.84 | 1.67% |
| 2026-01-06 | 36.44 | 36.78 | 36.16 | 36.70 | +0.77% | 3.25 | 1.16% |
| 2026-01-05 | 34.30 | 36.49 | 34.12 | 36.42 | +6.62% | 5.18 | 1.90% |
| 2025-12-31 | 34.32 | 34.68 | 34.16 | 34.16 | -0.50% | 1.84 | 0.70% |
| 2025-12-30 | 34.24 | 34.58 | 33.99 | 34.33 | 0.00% | 2.34 | 0.89% |
| 2025-12-29 | 34.90 | 35.30 | 34.32 | 34.33 | -1.89% | 2.09 | 0.79% |
| 2025-12-26 | 34.88 | 35.15 | 34.82 | 34.99 | -0.03% | 1.63 | 0.61% |
| 2025-12-25 | 34.61 | 35.13 | 34.30 | 35.00 | +1.13% | 2.32 | 0.87% |
| 2025-12-24 | 34.90 | 35.15 | 34.35 | 34.61 | -0.83% | 2.77 | 1.04% |
| 2025-12-23 | 35.00 | 35.49 | 34.57 | 34.90 | -0.03% | 1.93 | 0.72% |
| 2025-12-22 | 35.32 | 35.41 | 34.83 | 34.91 | -1.41% | 2.37 | 0.88% |
| 2025-12-19 | 35.18 | 35.91 | 34.60 | 35.41 | -0.34% | 2.87 | 1.06% |
| 2025-12-18 | 35.89 | 36.32 | 35.53 | 35.53 | -1.42% | 1.73 | 0.63% |