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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 85.00 | 85.00 | 82.40 | 83.80 | -2.98% | 19.03 | 5.42% |
| 2025-10-21 | 84.80 | 88.00 | 84.50 | 86.37 | +2.63% | 24.32 | 6.67% |
| 2025-10-20 | 86.28 | 87.55 | 83.38 | 84.16 | -0.17% | 21.36 | 5.95% |
| 2025-10-17 | 90.04 | 91.15 | 84.00 | 84.30 | -6.37% | 28.80 | 7.88% |
| 2025-10-16 | 88.08 | 93.66 | 87.55 | 90.04 | +0.83% | 38.08 | 9.93% |
| 2025-10-15 | 87.20 | 90.00 | 86.20 | 89.30 | +1.58% | 27.53 | 7.42% |
| 2025-10-14 | 91.38 | 93.98 | 87.16 | 87.91 | -1.48% | 37.50 | 9.83% |
| 2025-10-13 | 84.95 | 91.39 | 84.77 | 89.23 | -0.58% | 31.67 | 8.48% |
| 2025-10-10 | 94.86 | 95.80 | 89.21 | 89.75 | -6.67% | 41.05 | 10.68% |
| 2025-10-09 | 93.00 | 101.25 | 90.50 | 96.16 | +8.03% | 67.67 | 16.79% |
| 2025-09-30 | 84.39 | 93.00 | 84.39 | 89.01 | +7.24% | 53.83 | 14.45% |
| 2025-09-29 | 83.80 | 84.20 | 81.95 | 83.00 | +1.45% | 15.58 | 4.46% |
| 2025-09-26 | 84.10 | 86.20 | 81.68 | 81.81 | -3.85% | 21.89 | 6.21% |
| 2025-09-25 | 85.42 | 85.79 | 84.01 | 85.09 | -2.07% | 26.25 | 7.35% |
| 2025-09-24 | 83.37 | 88.98 | 83.10 | 86.89 | +3.32% | 44.05 | 12.13% |
| 2025-09-23 | 83.20 | 85.86 | 81.00 | 84.10 | +1.17% | 29.09 | 8.28% |
| 2025-09-22 | 82.50 | 84.33 | 81.60 | 83.13 | +1.75% | 26.38 | 7.53% |
| 2025-09-19 | 81.01 | 84.68 | 81.01 | 81.70 | +1.30% | 30.40 | 8.70% |
| 2025-09-18 | 82.24 | 84.59 | 79.50 | 80.65 | -1.92% | 32.42 | 9.34% |
| 2025-09-17 | 83.00 | 84.20 | 81.38 | 82.23 | -0.75% | 21.95 | 6.31% |