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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.65 | 36.26 | 35.34 | 36.04 | +0.73% | 1.73 | 0.63% |
| 2025-12-16 | 36.46 | 36.59 | 35.65 | 35.78 | -2.19% | 1.97 | 0.71% |
| 2025-12-15 | 36.60 | 37.36 | 36.45 | 36.58 | 0.00% | 2.42 | 0.86% |
| 2025-12-12 | 36.50 | 36.80 | 35.98 | 36.58 | +0.74% | 2.84 | 1.01% |
| 2025-12-11 | 36.31 | 37.01 | 36.20 | 36.31 | +0.03% | 1.99 | 0.71% |
| 2025-12-10 | 36.05 | 36.44 | 35.49 | 36.30 | +0.58% | 1.73 | 0.63% |
| 2025-12-09 | 36.37 | 36.70 | 36.06 | 36.09 | -0.74% | 1.90 | 0.68% |
| 2025-12-08 | 36.90 | 37.50 | 36.22 | 36.36 | +1.00% | 2.62 | 0.93% |
| 2025-12-05 | 35.75 | 36.05 | 35.19 | 36.00 | +0.70% | 1.55 | 0.57% |
| 2025-12-04 | 35.58 | 36.17 | 35.39 | 35.75 | +1.10% | 1.61 | 0.59% |
| 2025-12-03 | 36.25 | 36.25 | 35.15 | 35.36 | -1.26% | 1.90 | 0.70% |
| 2025-12-02 | 36.58 | 36.59 | 35.80 | 35.81 | -1.92% | 1.72 | 0.62% |
| 2025-12-01 | 36.98 | 37.19 | 36.41 | 36.51 | -1.59% | 2.09 | 0.75% |
| 2025-11-28 | 37.08 | 37.29 | 36.73 | 37.10 | +0.11% | 1.77 | 0.62% |
| 2025-11-27 | 37.00 | 37.50 | 36.78 | 37.06 | -0.05% | 1.98 | 0.69% |
| 2025-11-26 | 36.70 | 37.96 | 36.10 | 37.08 | +0.46% | 2.94 | 1.02% |
| 2025-11-25 | 36.44 | 37.52 | 36.35 | 36.91 | +1.82% | 2.68 | 0.94% |
| 2025-11-24 | 35.78 | 36.48 | 35.70 | 36.25 | +1.40% | 1.85 | 0.67% |
| 2025-11-21 | 36.64 | 37.07 | 35.57 | 35.75 | -2.91% | 3.10 | 1.12% |
| 2025-11-20 | 37.09 | 37.36 | 36.70 | 36.82 | -0.51% | 1.54 | 0.54% |