北京君正 sz.300223
138.40
+5.88%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 133.00 | 139.34 | 132.07 | 138.40 | +5.88% | 43.93 | 7.71% |
| 2026-05-21 | 144.38 | 144.93 | 130.60 | 130.72 | -7.88% | 48.84 | 8.39% |
| 2026-05-20 | 137.53 | 143.13 | 136.55 | 141.90 | +3.18% | 37.88 | 6.41% |
| 2026-05-19 | 134.68 | 138.41 | 131.06 | 137.68 | -0.09% | 33.11 | 5.84% |
| 2026-05-18 | 136.50 | 142.50 | 136.26 | 137.81 | +1.03% | 36.77 | 6.28% |
| 2026-05-15 | 142.00 | 144.00 | 134.40 | 136.40 | -3.86% | 47.96 | 8.27% |
| 2026-05-14 | 147.23 | 148.00 | 141.88 | 141.88 | -4.55% | 42.86 | 7.02% |
| 2026-05-13 | 142.68 | 149.49 | 138.92 | 148.65 | +1.24% | 56.71 | 9.33% |
| 2026-05-12 | 146.81 | 149.80 | 141.95 | 146.83 | +0.51% | 51.71 | 8.45% |
| 2026-05-11 | 140.57 | 148.99 | 137.86 | 146.08 | +9.11% | 69.79 | 11.52% |
| 2026-05-08 | 134.00 | 135.08 | 132.52 | 133.88 | -2.53% | 36.11 | 6.42% |
| 2026-05-07 | 136.75 | 139.31 | 135.50 | 137.35 | +0.48% | 45.47 | 7.87% |
| 2026-05-06 | 129.30 | 140.98 | 129.28 | 136.69 | +10.07% | 72.65 | 12.63% |
| 2026-04-30 | 126.00 | 126.75 | 123.30 | 124.18 | -0.91% | 38.75 | 7.38% |
| 2026-04-29 | 125.00 | 126.89 | 120.86 | 125.32 | +1.05% | 46.93 | 8.94% |
| 2026-04-28 | 122.76 | 129.00 | 121.61 | 124.02 | +1.26% | 37.16 | 7.08% |
| 2026-04-27 | 120.93 | 123.45 | 120.60 | 122.48 | +2.24% | 26.10 | 5.08% |
| 2026-04-24 | 120.50 | 121.98 | 117.08 | 119.80 | +0.39% | 25.99 | 5.17% |
| 2026-04-23 | 127.00 | 127.88 | 118.50 | 119.34 | -3.67% | 31.50 | 6.15% |
| 2026-04-22 | 119.00 | 124.95 | 118.83 | 123.89 | +3.02% | 28.55 | 5.53% |