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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 91.04 | 93.70 | 89.33 | 93.37 | +2.55% | 17.70 | 4.58% |
| 2025-12-16 | 92.69 | 96.59 | 90.82 | 91.05 | -2.35% | 17.74 | 4.54% |
| 2025-12-15 | 97.55 | 98.00 | 93.00 | 93.24 | -5.10% | 21.41 | 5.41% |
| 2025-12-12 | 93.76 | 101.03 | 91.99 | 98.25 | +4.95% | 34.02 | 8.34% |
| 2025-12-11 | 98.30 | 99.00 | 93.60 | 93.62 | -4.42% | 24.30 | 6.08% |
| 2025-12-10 | 97.30 | 99.84 | 95.51 | 97.95 | +0.92% | 27.44 | 6.71% |
| 2025-12-09 | 92.10 | 100.88 | 92.08 | 97.06 | +3.42% | 44.36 | 10.80% |
| 2025-12-08 | 91.43 | 94.39 | 91.00 | 93.85 | +2.65% | 30.17 | 7.73% |
| 2025-12-05 | 92.94 | 93.50 | 90.00 | 91.43 | -1.03% | 17.08 | 4.44% |
| 2025-12-04 | 90.51 | 92.97 | 90.35 | 92.38 | -0.65% | 20.01 | 5.19% |
| 2025-12-03 | 94.30 | 95.31 | 92.26 | 92.98 | +1.47% | 30.24 | 7.70% |
| 2025-12-02 | 96.14 | 96.14 | 91.38 | 91.63 | -3.83% | 45.07 | 11.49% |
| 2025-12-01 | 80.64 | 95.28 | 80.64 | 95.28 | +20.00% | 62.98 | 16.86% |
| 2025-11-28 | 77.71 | 79.50 | 77.35 | 79.40 | +1.78% | 10.82 | 3.28% |
| 2025-11-27 | 78.78 | 80.86 | 78.00 | 78.01 | -0.98% | 12.12 | 3.63% |
| 2025-11-26 | 78.26 | 79.99 | 77.90 | 78.78 | -0.37% | 10.65 | 3.20% |
| 2025-11-25 | 79.25 | 80.81 | 78.72 | 79.07 | +2.16% | 14.40 | 4.30% |
| 2025-11-24 | 77.89 | 78.39 | 76.50 | 77.40 | -0.23% | 11.70 | 3.59% |
| 2025-11-21 | 81.29 | 82.75 | 77.57 | 77.58 | -9.00% | 22.64 | 6.76% |
| 2025-11-20 | 88.99 | 89.28 | 84.13 | 85.25 | -2.30% | 19.50 | 5.42% |