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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.39 | 37.66 | 36.68 | 37.01 | -1.04% | 2.37 | 0.83% |
| 2025-11-18 | 38.05 | 38.70 | 37.09 | 37.40 | -1.76% | 2.74 | 0.95% |
| 2025-11-17 | 38.76 | 39.20 | 38.00 | 38.07 | -2.41% | 2.61 | 0.89% |
| 2025-11-14 | 38.99 | 39.67 | 38.60 | 39.01 | -0.48% | 3.23 | 1.08% |
| 2025-11-13 | 38.49 | 39.29 | 38.19 | 39.20 | +2.38% | 3.41 | 1.14% |
| 2025-11-12 | 38.15 | 38.84 | 38.10 | 38.29 | +0.50% | 2.86 | 0.97% |
| 2025-11-11 | 38.39 | 38.56 | 37.95 | 38.10 | -0.76% | 1.85 | 0.63% |
| 2025-11-10 | 37.64 | 38.53 | 37.55 | 38.39 | +1.59% | 2.36 | 0.81% |
| 2025-11-07 | 38.52 | 38.62 | 37.79 | 37.79 | -1.92% | 2.92 | 1.00% |
| 2025-11-06 | 39.02 | 39.09 | 38.27 | 38.53 | -0.75% | 2.51 | 0.85% |
| 2025-11-05 | 38.76 | 39.50 | 38.34 | 38.82 | -0.61% | 3.00 | 1.01% |
| 2025-11-04 | 40.24 | 40.24 | 38.76 | 39.06 | -2.96% | 3.92 | 1.30% |
| 2025-11-03 | 40.60 | 40.90 | 39.60 | 40.25 | -0.30% | 5.56 | 1.81% |
| 2025-10-31 | 38.38 | 40.40 | 38.20 | 40.37 | +5.76% | 6.83 | 2.24% |
| 2025-10-30 | 38.80 | 38.80 | 38.01 | 38.17 | -2.03% | 2.91 | 0.99% |
| 2025-10-29 | 38.11 | 39.10 | 37.36 | 38.96 | +0.85% | 4.32 | 1.48% |
| 2025-10-28 | 38.80 | 38.95 | 38.41 | 38.63 | -0.26% | 2.58 | 0.87% |
| 2025-10-27 | 38.10 | 39.19 | 38.09 | 38.73 | +2.51% | 4.06 | 1.36% |
| 2025-10-24 | 37.55 | 38.23 | 37.55 | 37.78 | +0.72% | 2.74 | 0.94% |
| 2025-10-23 | 38.24 | 38.48 | 36.84 | 37.51 | -2.67% | 4.85 | 1.69% |