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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 71.60 | 72.28 | 70.42 | 71.08 | -0.89% | 11.60 | 3.86% |
| 2025-08-18 | 70.50 | 72.00 | 69.80 | 71.72 | +2.02% | 15.88 | 5.30% |
| 2025-08-15 | 68.50 | 70.50 | 68.50 | 70.30 | +2.03% | 11.68 | 3.98% |
| 2025-08-14 | 69.48 | 71.20 | 68.67 | 68.90 | -0.83% | 15.80 | 5.36% |
| 2025-08-13 | 69.54 | 70.08 | 69.13 | 69.48 | -0.20% | 11.45 | 3.91% |
| 2025-08-12 | 69.01 | 70.16 | 68.19 | 69.62 | +1.61% | 13.31 | 4.56% |
| 2025-08-11 | 67.48 | 69.36 | 67.38 | 68.52 | +2.07% | 8.40 | 2.91% |
| 2025-08-08 | 68.36 | 68.48 | 67.02 | 67.13 | -2.46% | 7.85 | 2.76% |
| 2025-08-07 | 68.08 | 69.75 | 67.75 | 68.82 | +1.18% | 12.59 | 4.36% |
| 2025-08-06 | 66.84 | 68.20 | 66.40 | 68.02 | +1.58% | 7.48 | 2.64% |
| 2025-08-05 | 67.17 | 67.20 | 66.53 | 66.96 | +0.12% | 4.91 | 1.75% |
| 2025-08-04 | 66.18 | 66.98 | 66.01 | 66.88 | +0.69% | 4.49 | 1.60% |
| 2025-08-01 | 66.90 | 67.69 | 65.90 | 66.42 | -0.49% | 6.45 | 2.30% |
| 2025-07-31 | 67.56 | 68.91 | 66.62 | 66.75 | -1.79% | 9.93 | 3.49% |
| 2025-07-30 | 68.43 | 70.29 | 67.44 | 67.97 | -0.72% | 14.17 | 4.88% |
| 2025-07-29 | 67.92 | 68.68 | 67.88 | 68.46 | +0.31% | 7.11 | 2.48% |
| 2025-07-28 | 68.60 | 68.71 | 67.90 | 68.25 | -0.45% | 6.34 | 2.21% |
| 2025-07-25 | 67.98 | 68.58 | 67.45 | 68.56 | +1.18% | 9.30 | 3.25% |
| 2025-07-24 | 65.50 | 68.60 | 65.33 | 67.76 | +3.43% | 12.58 | 4.44% |
| 2025-07-23 | 65.25 | 66.35 | 65.05 | 65.51 | +0.35% | 6.12 | 2.21% |