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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 122.46 | 125.50 | 121.81 | 121.83 | -1.30% | 22.06 | 4.24% |
| 2026-02-12 | 122.16 | 125.54 | 120.80 | 123.44 | +2.27% | 28.89 | 5.58% |
| 2026-02-11 | 120.50 | 122.22 | 119.15 | 120.70 | -1.22% | 16.03 | 3.16% |
| 2026-02-10 | 125.05 | 126.90 | 121.68 | 122.19 | -2.62% | 21.91 | 4.24% |
| 2026-02-09 | 126.98 | 127.24 | 123.42 | 125.48 | +1.50% | 23.08 | 4.37% |
| 2026-02-06 | 126.60 | 126.98 | 123.41 | 123.63 | -3.66% | 20.54 | 3.91% |
| 2026-02-05 | 127.45 | 129.74 | 125.00 | 128.33 | -2.89% | 22.95 | 4.29% |
| 2026-02-04 | 131.33 | 132.52 | 126.01 | 132.15 | -1.18% | 33.45 | 6.17% |
| 2026-02-03 | 134.18 | 136.43 | 131.14 | 133.73 | +4.57% | 36.89 | 6.56% |
| 2026-02-02 | 138.05 | 139.00 | 127.20 | 127.89 | -11.06% | 47.49 | 8.54% |
| 2026-01-30 | 138.10 | 148.08 | 138.10 | 143.80 | +4.76% | 56.20 | 9.31% |
| 2026-01-29 | 148.68 | 150.00 | 136.70 | 137.27 | -6.94% | 62.34 | 10.50% |
| 2026-01-28 | 140.00 | 151.98 | 139.20 | 147.50 | +5.85% | 62.94 | 10.18% |
| 2026-01-27 | 128.69 | 142.18 | 127.00 | 139.35 | +6.69% | 56.38 | 9.88% |
| 2026-01-26 | 129.24 | 134.88 | 127.40 | 130.61 | +1.60% | 36.38 | 6.61% |
| 2026-01-23 | 130.00 | 135.88 | 126.73 | 128.55 | -3.21% | 38.53 | 7.06% |
| 2026-01-22 | 135.60 | 139.97 | 130.00 | 132.81 | +1.44% | 49.79 | 8.83% |
| 2026-01-21 | 128.00 | 135.50 | 126.58 | 130.92 | +2.28% | 52.92 | 9.57% |
| 2026-01-20 | 123.80 | 135.30 | 123.35 | 128.00 | +1.93% | 50.33 | 9.23% |
| 2026-01-19 | 125.07 | 130.00 | 122.50 | 125.58 | +1.44% | 46.00 | 8.65% |