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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 83.00 | 84.65 | 81.86 | 82.85 | -0.90% | 26.13 | 7.48% |
| 2025-09-15 | 88.50 | 89.50 | 82.30 | 83.60 | -1.59% | 43.99 | 12.44% |
| 2025-09-12 | 74.46 | 87.98 | 74.00 | 84.95 | +14.10% | 56.35 | 16.33% |
| 2025-09-11 | 71.60 | 74.50 | 70.72 | 74.45 | +3.98% | 13.79 | 4.48% |
| 2025-09-10 | 71.61 | 72.69 | 71.35 | 71.60 | -0.03% | 6.82 | 2.25% |
| 2025-09-09 | 73.18 | 73.45 | 71.50 | 71.62 | -3.01% | 8.28 | 2.72% |
| 2025-09-08 | 73.64 | 74.26 | 72.72 | 73.84 | -0.08% | 9.72 | 3.14% |
| 2025-09-05 | 71.61 | 74.12 | 70.50 | 73.90 | +3.62% | 12.69 | 4.16% |
| 2025-09-04 | 74.99 | 75.00 | 69.81 | 71.32 | -4.97% | 17.66 | 5.77% |
| 2025-09-03 | 77.00 | 78.61 | 75.00 | 75.05 | -3.05% | 18.98 | 5.93% |
| 2025-09-02 | 78.00 | 81.78 | 75.00 | 77.41 | -1.89% | 30.24 | 9.25% |
| 2025-09-01 | 77.78 | 81.90 | 77.58 | 78.90 | +4.95% | 30.82 | 9.20% |
| 2025-08-29 | 76.78 | 76.80 | 74.92 | 75.18 | -2.63% | 14.68 | 4.63% |
| 2025-08-28 | 75.50 | 77.40 | 74.52 | 77.21 | +1.71% | 21.77 | 6.80% |
| 2025-08-27 | 77.19 | 80.01 | 75.80 | 75.91 | -1.66% | 28.39 | 8.65% |
| 2025-08-26 | 75.40 | 78.68 | 74.81 | 77.19 | +2.22% | 20.95 | 6.51% |
| 2025-08-25 | 76.96 | 79.39 | 74.58 | 75.51 | -0.64% | 26.18 | 8.15% |
| 2025-08-22 | 73.12 | 76.36 | 73.01 | 76.00 | +3.92% | 22.39 | 7.08% |
| 2025-08-21 | 74.00 | 76.78 | 72.82 | 73.13 | -0.91% | 24.47 | 7.78% |
| 2025-08-20 | 70.65 | 73.88 | 70.27 | 73.80 | +3.83% | 17.71 | 5.85% |