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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 64.52 | 65.09 | 64.22 | 65.03 | +0.79% | 3.07 | 1.13% |
| 2025-05-23 | 66.05 | 66.05 | 64.41 | 64.52 | -2.48% | 4.74 | 1.73% |
| 2025-05-22 | 66.01 | 67.23 | 66.00 | 66.16 | -0.44% | 3.09 | 1.10% |
| 2025-05-21 | 67.43 | 67.43 | 65.90 | 66.45 | -1.74% | 3.57 | 1.27% |
| 2025-05-20 | 66.63 | 67.77 | 66.20 | 67.63 | +1.54% | 4.29 | 1.52% |
| 2025-05-19 | 65.90 | 67.05 | 65.90 | 66.60 | +0.24% | 2.60 | 0.93% |
| 2025-05-16 | 66.51 | 67.25 | 66.43 | 66.44 | -0.46% | 3.02 | 1.07% |
| 2025-05-15 | 69.04 | 69.04 | 66.75 | 66.75 | -2.95% | 4.51 | 1.59% |
| 2025-05-14 | 68.78 | 69.33 | 67.87 | 68.78 | +0.55% | 5.05 | 1.75% |
| 2025-05-13 | 69.51 | 70.19 | 68.30 | 68.40 | -0.80% | 5.36 | 1.84% |
| 2025-05-12 | 67.98 | 69.38 | 67.98 | 68.94 | +1.72% | 4.62 | 1.60% |
| 2025-05-09 | 69.53 | 69.53 | 67.64 | 67.78 | -2.60% | 5.36 | 1.88% |
| 2025-05-08 | 69.38 | 69.97 | 69.19 | 69.58 | +0.27% | 4.94 | 1.69% |
| 2025-05-07 | 71.09 | 71.77 | 68.70 | 69.39 | -1.56% | 8.09 | 2.75% |
| 2025-05-06 | 68.22 | 70.57 | 68.22 | 70.49 | +4.05% | 8.85 | 3.01% |