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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 66.50 | 66.50 | 65.26 | 65.28 | -2.81% | 10.67 | 3.87% |
| 2025-07-21 | 67.12 | 67.34 | 66.86 | 67.17 | +0.07% | 4.01 | 1.42% |
| 2025-07-18 | 67.88 | 68.18 | 66.73 | 67.12 | -1.12% | 6.74 | 2.38% |
| 2025-07-17 | 66.50 | 67.90 | 66.06 | 67.88 | +1.80% | 7.49 | 2.64% |
| 2025-07-16 | 66.31 | 67.78 | 66.20 | 66.68 | +0.39% | 6.23 | 2.21% |
| 2025-07-15 | 66.77 | 67.20 | 65.88 | 66.42 | -0.76% | 5.53 | 1.98% |
| 2025-07-14 | 67.00 | 67.20 | 66.61 | 66.93 | -0.13% | 3.90 | 1.39% |
| 2025-07-11 | 66.21 | 67.40 | 66.11 | 67.02 | +0.99% | 6.14 | 2.18% |
| 2025-07-10 | 66.56 | 66.78 | 66.01 | 66.36 | -0.32% | 3.82 | 1.37% |
| 2025-07-09 | 67.30 | 67.38 | 66.38 | 66.57 | -1.10% | 4.92 | 1.75% |
| 2025-07-08 | 66.55 | 67.48 | 66.30 | 67.31 | +1.92% | 5.98 | 2.12% |
| 2025-07-07 | 66.35 | 66.63 | 65.84 | 66.04 | -0.41% | 3.70 | 1.33% |
| 2025-07-04 | 67.10 | 67.47 | 65.67 | 66.31 | -1.10% | 6.76 | 2.42% |
| 2025-07-03 | 66.71 | 67.45 | 66.51 | 67.05 | +0.31% | 4.59 | 1.63% |
| 2025-07-02 | 67.83 | 67.94 | 66.37 | 66.84 | -2.22% | 6.93 | 2.46% |
| 2025-07-01 | 69.36 | 69.88 | 68.22 | 68.36 | -1.21% | 7.21 | 2.49% |
| 2025-06-30 | 68.95 | 69.48 | 68.71 | 69.20 | +1.04% | 7.49 | 2.58% |
| 2025-06-27 | 68.75 | 69.58 | 67.87 | 68.49 | +0.57% | 8.48 | 2.93% |
| 2025-06-26 | 68.58 | 70.32 | 67.80 | 68.10 | -0.87% | 9.04 | 3.14% |
| 2025-06-25 | 68.10 | 68.74 | 67.17 | 68.70 | +1.84% | 10.52 | 3.67% |