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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 120.00 | 126.31 | 117.51 | 123.80 | +5.43% | 53.20 | 10.33% |
| 2026-01-15 | 113.00 | 119.00 | 112.90 | 117.42 | +1.99% | 33.09 | 6.75% |
| 2026-01-14 | 117.38 | 121.19 | 113.86 | 115.13 | -0.72% | 46.62 | 9.41% |
| 2026-01-13 | 118.97 | 120.45 | 113.68 | 115.96 | -2.53% | 38.27 | 7.83% |
| 2026-01-12 | 120.20 | 121.46 | 116.30 | 118.97 | +1.04% | 45.30 | 9.06% |
| 2026-01-09 | 121.00 | 121.02 | 116.67 | 117.75 | -2.70% | 41.14 | 8.28% |
| 2026-01-08 | 124.32 | 126.80 | 120.60 | 121.02 | -2.41% | 41.14 | 7.97% |
| 2026-01-07 | 131.00 | 133.00 | 122.30 | 124.01 | -0.92% | 70.20 | 13.12% |
| 2026-01-06 | 114.17 | 127.99 | 113.08 | 125.16 | +8.19% | 69.03 | 13.63% |
| 2026-01-05 | 109.09 | 115.97 | 109.04 | 115.69 | +9.10% | 45.50 | 9.57% |
| 2025-12-31 | 114.63 | 114.80 | 105.71 | 106.04 | -5.65% | 32.11 | 7.10% |
| 2025-12-30 | 112.04 | 113.60 | 107.56 | 112.39 | +1.27% | 38.67 | 8.30% |
| 2025-12-29 | 110.87 | 116.23 | 109.88 | 110.98 | -0.36% | 31.79 | 6.75% |
| 2025-12-26 | 116.00 | 117.99 | 110.20 | 111.38 | -2.35% | 47.03 | 9.87% |
| 2025-12-25 | 112.00 | 116.00 | 108.60 | 114.06 | +6.41% | 57.82 | 12.21% |
| 2025-12-24 | 102.00 | 112.22 | 102.00 | 107.19 | +8.05% | 58.55 | 13.05% |
| 2025-12-23 | 93.55 | 101.37 | 93.55 | 99.20 | +5.42% | 40.53 | 9.80% |
| 2025-12-22 | 91.06 | 95.60 | 91.06 | 94.10 | +4.37% | 26.20 | 6.59% |
| 2025-12-19 | 95.00 | 95.85 | 90.10 | 90.16 | -3.90% | 23.69 | 6.14% |
| 2025-12-18 | 93.47 | 96.78 | 93.22 | 93.82 | +0.48% | 21.65 | 5.42% |