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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 47.49 | 47.70 | 46.25 | 46.82 | -1.29% | 6.38 | 1.78% |
| 2025-09-15 | 48.48 | 48.98 | 47.27 | 47.43 | -2.81% | 8.47 | 2.30% |
| 2025-09-12 | 48.16 | 49.30 | 47.08 | 48.80 | +2.24% | 11.44 | 3.08% |
| 2025-09-11 | 45.88 | 47.92 | 43.44 | 47.73 | -1.59% | 12.92 | 3.66% |
| 2025-09-10 | 48.50 | 50.23 | 47.09 | 48.50 | +0.50% | 10.18 | 2.74% |
| 2025-09-09 | 47.70 | 51.40 | 46.81 | 48.26 | +1.54% | 13.23 | 3.50% |
| 2025-09-08 | 48.70 | 48.92 | 47.01 | 47.53 | -0.98% | 8.67 | 2.36% |
| 2025-09-05 | 44.50 | 48.10 | 43.58 | 48.00 | +7.38% | 11.73 | 3.30% |
| 2025-09-04 | 47.20 | 47.70 | 43.90 | 44.70 | -3.60% | 9.82 | 2.80% |
| 2025-09-03 | 47.00 | 47.87 | 46.06 | 46.37 | +0.22% | 8.14 | 2.26% |
| 2025-09-02 | 47.10 | 48.00 | 45.30 | 46.27 | -1.78% | 10.06 | 2.81% |
| 2025-09-01 | 45.00 | 47.80 | 44.90 | 47.11 | +4.71% | 10.81 | 3.02% |
| 2025-08-29 | 43.67 | 45.70 | 43.33 | 44.99 | +2.32% | 9.24 | 2.70% |
| 2025-08-28 | 43.50 | 44.00 | 42.00 | 43.97 | +1.36% | 8.31 | 2.51% |
| 2025-08-27 | 46.33 | 46.90 | 43.36 | 43.38 | -3.96% | 10.39 | 3.03% |
| 2025-08-26 | 46.15 | 47.21 | 44.68 | 45.17 | -3.11% | 7.89 | 2.24% |
| 2025-08-25 | 45.87 | 48.59 | 45.61 | 46.62 | +1.66% | 9.66 | 2.69% |
| 2025-08-22 | 45.35 | 46.18 | 44.92 | 45.86 | +1.10% | 6.83 | 1.96% |
| 2025-08-21 | 45.11 | 46.82 | 44.61 | 45.36 | +1.18% | 8.11 | 2.32% |
| 2025-08-20 | 45.50 | 46.10 | 44.11 | 44.83 | -1.08% | 7.52 | 2.18% |