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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 120.14 | 121.81 | 117.17 | 120.26 | -0.64% | 22.57 | 4.48% |
| 2026-04-20 | 118.00 | 124.90 | 117.98 | 121.04 | +3.64% | 43.35 | 8.47% |
| 2026-04-17 | 115.00 | 117.45 | 114.50 | 116.79 | +0.59% | 21.99 | 4.50% |
| 2026-04-16 | 111.66 | 117.22 | 111.12 | 116.10 | +3.26% | 25.89 | 5.34% |
| 2026-04-15 | 117.27 | 118.00 | 111.60 | 112.44 | -3.35% | 24.92 | 5.17% |
| 2026-04-14 | 114.00 | 118.63 | 113.40 | 116.34 | +3.70% | 32.92 | 6.73% |
| 2026-04-13 | 109.56 | 114.55 | 109.50 | 112.19 | +0.56% | 19.84 | 4.20% |
| 2026-04-10 | 111.00 | 113.20 | 110.92 | 111.56 | +1.89% | 23.99 | 5.09% |
| 2026-04-09 | 109.00 | 111.28 | 108.49 | 109.49 | -2.87% | 20.78 | 4.51% |
| 2026-04-08 | 108.00 | 112.85 | 107.19 | 112.72 | +7.80% | 27.72 | 6.02% |
| 2026-04-07 | 106.68 | 107.30 | 104.22 | 104.56 | -0.13% | 11.33 | 2.55% |
| 2026-04-03 | 108.00 | 108.76 | 104.38 | 104.70 | -1.34% | 12.42 | 2.79% |
| 2026-04-02 | 109.01 | 111.00 | 105.56 | 106.12 | -1.91% | 16.61 | 3.65% |
| 2026-04-01 | 109.17 | 109.75 | 106.97 | 108.19 | +3.73% | 19.79 | 4.34% |
| 2026-03-31 | 108.88 | 110.00 | 103.76 | 104.30 | -5.57% | 22.21 | 4.99% |
| 2026-03-30 | 109.24 | 110.96 | 107.77 | 110.45 | -0.61% | 15.44 | 3.35% |
| 2026-03-27 | 107.47 | 114.10 | 105.94 | 111.13 | +1.25% | 24.42 | 5.28% |
| 2026-03-26 | 111.36 | 112.30 | 108.73 | 109.76 | -4.07% | 23.03 | 4.97% |
| 2026-03-25 | 112.68 | 116.85 | 111.63 | 114.42 | +2.60% | 25.37 | 5.27% |
| 2026-03-24 | 112.90 | 113.00 | 105.15 | 111.52 | +0.47% | 24.60 | 5.40% |