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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 117.65 | 117.88 | 110.50 | 111.00 | -7.35% | 30.90 | 6.45% |
| 2026-03-20 | 122.12 | 126.50 | 118.22 | 119.80 | -1.74% | 36.08 | 7.02% |
| 2026-03-19 | 127.98 | 128.80 | 120.38 | 121.92 | -6.67% | 50.80 | 9.80% |
| 2026-03-18 | 128.10 | 133.68 | 127.12 | 130.63 | +5.04% | 47.89 | 8.70% |
| 2026-03-17 | 128.95 | 131.56 | 123.83 | 124.36 | -4.26% | 38.49 | 7.18% |
| 2026-03-16 | 122.51 | 129.95 | 121.80 | 129.90 | +9.02% | 59.70 | 11.29% |
| 2026-03-13 | 118.00 | 123.39 | 117.22 | 119.15 | -0.54% | 20.20 | 3.99% |
| 2026-03-12 | 120.40 | 121.79 | 118.08 | 119.80 | -0.99% | 23.67 | 4.70% |
| 2026-03-11 | 124.00 | 125.15 | 120.60 | 121.00 | -2.81% | 27.50 | 5.34% |
| 2026-03-10 | 122.50 | 125.50 | 120.69 | 124.50 | +4.38% | 35.78 | 6.90% |
| 2026-03-09 | 117.41 | 120.48 | 115.02 | 119.28 | -4.22% | 30.44 | 6.19% |
| 2026-03-06 | 121.63 | 125.90 | 121.26 | 124.53 | +1.24% | 25.74 | 4.93% |
| 2026-03-05 | 124.07 | 127.00 | 121.87 | 123.00 | +2.50% | 35.71 | 6.81% |
| 2026-03-04 | 120.04 | 125.38 | 119.26 | 120.00 | +1.37% | 33.01 | 6.41% |
| 2026-03-03 | 129.50 | 129.79 | 118.04 | 118.38 | -8.09% | 34.28 | 6.70% |
| 2026-03-02 | 130.00 | 134.17 | 128.58 | 128.80 | -3.30% | 25.58 | 4.66% |
| 2026-02-27 | 135.60 | 135.60 | 129.60 | 133.20 | -3.90% | 28.21 | 5.07% |
| 2026-02-26 | 142.00 | 144.50 | 136.66 | 138.61 | -1.32% | 32.43 | 5.54% |
| 2026-02-25 | 134.89 | 141.50 | 132.50 | 140.46 | +2.77% | 43.48 | 7.49% |
| 2026-02-24 | 124.30 | 139.88 | 124.10 | 136.68 | +12.19% | 57.87 | 10.36% |