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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 39.00 | 39.86 | 38.38 | 38.54 | -1.15% | 3.24 | 1.08% |
| 2025-10-21 | 38.55 | 39.18 | 38.36 | 38.99 | +0.83% | 3.16 | 1.06% |
| 2025-10-20 | 38.81 | 39.50 | 38.35 | 38.67 | -0.34% | 3.51 | 1.18% |
| 2025-10-17 | 40.50 | 40.97 | 38.80 | 38.80 | -0.21% | 5.13 | 1.70% |
| 2025-10-16 | 38.22 | 40.00 | 38.11 | 38.88 | +1.17% | 5.10 | 1.70% |
| 2025-10-15 | 37.95 | 38.85 | 37.51 | 38.43 | +2.02% | 3.72 | 1.27% |
| 2025-10-14 | 39.11 | 39.58 | 37.58 | 37.67 | -3.19% | 5.01 | 1.70% |
| 2025-10-13 | 38.01 | 39.64 | 37.90 | 38.91 | -1.77% | 4.91 | 1.65% |
| 2025-10-10 | 40.80 | 41.42 | 39.51 | 39.61 | -3.53% | 5.48 | 1.77% |
| 2025-10-09 | 41.70 | 41.85 | 40.58 | 41.06 | -0.96% | 4.88 | 1.55% |
| 2025-09-30 | 41.01 | 41.77 | 41.01 | 41.46 | +0.90% | 3.57 | 1.12% |
| 2025-09-29 | 41.20 | 41.20 | 40.01 | 41.09 | +0.22% | 5.31 | 1.71% |
| 2025-09-26 | 42.35 | 42.57 | 41.00 | 41.00 | -4.16% | 5.21 | 1.64% |
| 2025-09-25 | 41.70 | 43.60 | 41.70 | 42.78 | +2.66% | 6.23 | 1.90% |
| 2025-09-24 | 41.40 | 41.87 | 40.96 | 41.67 | +0.22% | 6.21 | 1.95% |
| 2025-09-23 | 43.45 | 43.45 | 40.60 | 41.58 | -4.26% | 7.55 | 2.36% |
| 2025-09-22 | 44.05 | 44.66 | 42.91 | 43.43 | -1.30% | 5.82 | 1.75% |
| 2025-09-19 | 45.70 | 45.95 | 43.70 | 44.00 | -3.78% | 8.47 | 2.48% |
| 2025-09-18 | 45.98 | 47.05 | 44.95 | 45.73 | +0.20% | 9.09 | 2.57% |
| 2025-09-17 | 46.83 | 46.83 | 45.54 | 45.64 | -2.52% | 7.04 | 2.00% |