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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 66.01 | 67.66 | 66.01 | 67.46 | +2.95% | 9.08 | 3.22% |
| 2025-06-23 | 64.22 | 66.20 | 63.96 | 65.53 | +1.75% | 4.76 | 1.73% |
| 2025-06-20 | 65.40 | 65.98 | 64.37 | 64.40 | -1.68% | 4.78 | 1.75% |
| 2025-06-19 | 65.45 | 66.50 | 65.00 | 65.50 | -0.61% | 5.63 | 2.03% |
| 2025-06-18 | 65.18 | 66.56 | 64.89 | 65.90 | +0.61% | 6.97 | 2.51% |
| 2025-06-17 | 64.78 | 66.36 | 64.54 | 65.50 | +1.06% | 6.79 | 2.46% |
| 2025-06-16 | 62.40 | 65.90 | 62.40 | 64.81 | +3.05% | 6.71 | 2.47% |
| 2025-06-13 | 63.43 | 64.15 | 62.60 | 62.89 | -1.50% | 4.36 | 1.64% |
| 2025-06-12 | 64.40 | 65.20 | 63.85 | 63.85 | -1.65% | 3.98 | 1.47% |
| 2025-06-11 | 64.50 | 65.89 | 64.40 | 64.92 | +0.49% | 3.69 | 1.35% |
| 2025-06-10 | 66.39 | 66.58 | 64.06 | 64.60 | -2.68% | 5.30 | 1.94% |
| 2025-06-09 | 66.19 | 66.63 | 65.53 | 66.38 | +0.29% | 4.55 | 1.64% |
| 2025-06-06 | 65.04 | 67.13 | 64.68 | 66.19 | +1.62% | 7.50 | 2.70% |
| 2025-06-05 | 64.18 | 65.69 | 63.80 | 65.13 | +1.86% | 5.15 | 1.89% |
| 2025-06-04 | 63.45 | 64.39 | 63.45 | 63.94 | +0.87% | 2.57 | 0.96% |
| 2025-06-03 | 62.72 | 64.12 | 62.70 | 63.39 | +0.06% | 3.04 | 1.13% |
| 2025-05-30 | 64.90 | 64.92 | 63.24 | 63.35 | -2.98% | 4.01 | 1.49% |
| 2025-05-29 | 63.65 | 65.69 | 63.38 | 65.30 | +2.94% | 5.47 | 2.02% |
| 2025-05-28 | 63.61 | 64.10 | 62.79 | 63.43 | +0.25% | 3.35 | 1.26% |
| 2025-05-27 | 64.87 | 64.93 | 63.15 | 63.27 | -2.70% | 4.28 | 1.60% |