北京君正(300223)股票行情
北京君正(300223)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 112.68 | 114.42 | 2.90 | 2.60% | 111.63 | 116.85 | 221483 | 253747.58 | 5.27% | 6.00 |
| 2026-03-24 | 112.90 | 111.52 | 0.52 | 0.47% | 105.15 | 113.00 | 227179 | 245989.48 | 5.40% | 17.00 |
| 2026-03-23 | 117.65 | 111.00 | -8.80 | -7.35% | 110.50 | 117.88 | 271421 | 309049.00 | 6.45% | 16.00 |
| 2026-03-20 | 122.12 | 119.80 | -2.12 | -1.74% | 118.22 | 126.50 | 295149 | 360843.25 | 7.02% | 6.00 |
| 2026-03-19 | 127.98 | 121.92 | -8.71 | -6.67% | 120.38 | 128.80 | 412167 | 508048.78 | 9.80% | 17.00 |
| 2026-03-18 | 128.10 | 130.63 | 6.27 | 5.04% | 127.12 | 133.68 | 366015 | 478871.34 | 8.70% | 10.00 |
| 2026-03-17 | 128.95 | 124.36 | -5.54 | -4.26% | 123.83 | 131.56 | 302156 | 384913.78 | 7.18% | 6.00 |
| 2026-03-16 | 122.51 | 129.90 | 10.75 | 9.02% | 121.80 | 129.95 | 474794 | 596987.31 | 11.29% | 8.00 |
| 2026-03-13 | 118.00 | 119.15 | -0.65 | -0.54% | 117.22 | 123.39 | 167860 | 201982.41 | 3.99% | 12.00 |
| 2026-03-12 | 120.40 | 119.80 | -1.20 | -0.99% | 118.08 | 121.79 | 197634 | 236740.20 | 4.70% | 0.00 |
| 2026-03-11 | 124.00 | 121.00 | -3.50 | -2.81% | 120.60 | 125.15 | 224432 | 275026.66 | 5.34% | 1.05 |
| 2026-03-10 | 122.50 | 124.50 | 5.22 | 4.38% | 120.69 | 125.50 | 290139 | 357814.31 | 6.90% | 13.00 |
| 2026-03-09 | 117.41 | 119.28 | -5.25 | -4.22% | 115.02 | 120.48 | 260225 | 304385.00 | 6.19% | 7.00 |
| 2026-03-06 | 121.63 | 124.53 | 1.53 | 1.24% | 121.26 | 125.90 | 207481 | 257403.59 | 4.93% | 3.00 |
| 2026-03-05 | 124.07 | 123.00 | 3.00 | 2.50% | 121.87 | 127.00 | 286402 | 357147.69 | 6.81% | 4.00 |
| 2026-03-04 | 120.04 | 120.00 | 1.62 | 1.37% | 119.26 | 125.38 | 269668 | 330104.47 | 6.41% | 0.00 |
| 2026-03-03 | 129.50 | 118.38 | -10.42 | -8.09% | 118.04 | 129.79 | 281985 | 342767.78 | 6.70% | 1.00 |
| 2026-03-02 | 130.00 | 128.80 | -4.40 | -3.30% | 128.58 | 134.17 | 196053 | 255842.89 | 4.66% | 3.00 |
| 2026-02-27 | 135.60 | 133.20 | -5.41 | -3.90% | 129.60 | 135.60 | 213238 | 282129.97 | 5.07% | 3.00 |
| 2026-02-26 | 142.00 | 138.61 | -1.85 | -1.32% | 136.66 | 144.50 | 233036 | 324342.78 | 5.54% | 15.00 |
| 2026-02-25 | 134.89 | 140.46 | 3.78 | 2.77% | 132.50 | 141.50 | 314973 | 434800.06 | 7.49% | 18.00 |
| 2026-02-24 | 124.30 | 136.68 | 14.85 | 12.19% | 124.10 | 139.88 | 435879 | 578651.88 | 10.36% | 14.00 |
| 2026-02-13 | 122.46 | 121.83 | -1.61 | -1.30% | 121.81 | 125.50 | 178368 | 220555.03 | 4.24% | 8.00 |
| 2026-02-12 | 122.16 | 123.44 | 2.74 | 2.27% | 120.80 | 125.54 | 234791 | 288858.53 | 5.58% | 6.00 |
| 2026-02-11 | 120.50 | 120.70 | -1.49 | -1.22% | 119.15 | 122.22 | 132935 | 160332.48 | 3.16% | 8.00 |
| 2026-02-10 | 125.05 | 122.19 | -3.29 | -2.62% | 121.68 | 126.90 | 178253 | 219145.22 | 4.24% | 2.00 |
| 2026-02-09 | 126.98 | 125.48 | 1.85 | 1.50% | 123.42 | 127.24 | 183910 | 230817.53 | 4.37% | 4.00 |
| 2026-02-06 | 126.60 | 123.63 | -4.70 | -3.66% | 123.41 | 126.98 | 164435 | 205440.39 | 3.91% | 9.00 |
| 2026-02-05 | 127.45 | 128.33 | -3.82 | -2.89% | 125.00 | 129.74 | 180231 | 229528.30 | 4.29% | 13.00 |
| 2026-02-04 | 131.33 | 132.15 | -1.58 | -1.18% | 126.01 | 132.52 | 259572 | 334480.84 | 6.17% | 21.00 |
| 2026-02-03 | 134.18 | 133.73 | 5.84 | 4.57% | 131.14 | 136.43 | 275965 | 368853.03 | 6.56% | 8.00 |
| 2026-02-02 | 138.05 | 127.89 | -15.91 | -11.06% | 127.20 | 139.00 | 358968 | 474883.03 | 8.54% | 10.00 |
| 2026-01-30 | 138.10 | 143.80 | 6.53 | 4.76% | 138.10 | 148.08 | 391695 | 561952.94 | 9.31% | 15.00 |
| 2026-01-29 | 148.68 | 137.27 | -10.23 | -6.94% | 136.70 | 150.00 | 441626 | 623448.19 | 10.50% | 24.00 |
| 2026-01-28 | 140.00 | 147.50 | 8.15 | 5.85% | 139.20 | 151.98 | 428023 | 629398.44 | 10.18% | 9.00 |
| 2026-01-27 | 128.69 | 139.35 | 8.74 | 6.69% | 127.00 | 142.18 | 415585 | 563828.38 | 9.88% | 5.00 |
| 2026-01-26 | 129.24 | 130.61 | 2.06 | 1.60% | 127.40 | 134.88 | 278031 | 363798.31 | 6.61% | 9.00 |
| 2026-01-23 | 130.00 | 128.55 | -4.26 | -3.21% | 126.73 | 135.88 | 296799 | 385257.66 | 7.06% | 13.00 |
| 2026-01-22 | 135.60 | 132.81 | 1.89 | 1.44% | 130.00 | 139.97 | 371556 | 497876.78 | 8.83% | 11.00 |
| 2026-01-21 | 128.00 | 130.92 | 2.92 | 2.28% | 126.58 | 135.50 | 402591 | 529203.62 | 9.57% | 20.00 |
| 2026-01-20 | 123.80 | 128.00 | 2.42 | 1.93% | 123.35 | 135.30 | 388381 | 503318.94 | 9.23% | 21.00 |
| 2026-01-19 | 125.07 | 125.58 | 1.78 | 1.44% | 122.50 | 130.00 | 363733 | 459991.00 | 8.65% | 22.00 |
| 2026-01-16 | 120.00 | 123.80 | 6.38 | 5.43% | 117.51 | 126.31 | 434552 | 532008.62 | 10.33% | 14.00 |
| 2026-01-15 | 113.00 | 117.42 | 2.29 | 1.99% | 112.90 | 119.00 | 283816 | 330897.78 | 6.75% | 29.00 |
| 2026-01-14 | 117.38 | 115.13 | -0.83 | -0.72% | 113.86 | 121.19 | 395688 | 466156.59 | 9.41% | 3.00 |
| 2026-01-13 | 118.97 | 115.96 | -3.01 | -2.53% | 113.68 | 120.45 | 329240 | 382664.72 | 7.83% | 15.00 |
| 2026-01-12 | 120.20 | 118.97 | 1.22 | 1.04% | 116.30 | 121.46 | 380994 | 453038.09 | 9.06% | 38.00 |
| 2026-01-09 | 121.00 | 117.75 | -3.27 | -2.70% | 116.67 | 121.02 | 348329 | 411360.31 | 8.28% | 31.00 |
| 2026-01-08 | 124.32 | 121.02 | -2.99 | -2.41% | 120.60 | 126.80 | 335175 | 411375.25 | 7.97% | 9.00 |
| 2026-01-07 | 131.00 | 124.01 | -1.15 | -0.92% | 122.30 | 133.00 | 551761 | 702038.44 | 13.12% | 2.00 |
| 2026-01-06 | 114.17 | 125.16 | 9.47 | 8.19% | 113.08 | 127.99 | 573245 | 690318.12 | 13.63% | 15.00 |
| 2026-01-05 | 109.09 | 115.69 | 9.65 | 9.10% | 109.04 | 115.97 | 402461 | 454955.72 | 9.57% | 66.00 |
| 2025-12-31 | 114.63 | 106.04 | -6.35 | -5.65% | 105.71 | 114.80 | 298716 | 321052.72 | 7.10% | 6.00 |
| 2025-12-30 | 112.04 | 112.39 | 1.41 | 1.27% | 107.56 | 113.60 | 349126 | 386736.53 | 8.30% | 0.00 |
| 2025-12-29 | 110.87 | 110.98 | -0.40 | -0.36% | 109.88 | 116.23 | 283744 | 317909.06 | 6.75% | 3.00 |
| 2025-12-26 | 116.00 | 111.38 | -2.68 | -2.35% | 110.20 | 117.99 | 415113 | 470348.09 | 9.87% | 10.00 |
| 2025-12-25 | 112.00 | 114.06 | 6.87 | 6.41% | 108.60 | 116.00 | 513645 | 578208.19 | 12.21% | 27.00 |
| 2025-12-24 | 102.00 | 107.19 | 7.99 | 8.05% | 102.00 | 112.22 | 548868 | 585506.44 | 13.05% | 10.00 |
| 2025-12-23 | 93.55 | 99.20 | 5.10 | 5.42% | 93.55 | 101.37 | 411999 | 405339.81 | 9.80% | 37.00 |
| 2025-12-22 | 91.06 | 94.10 | 3.94 | 4.37% | 91.06 | 95.60 | 277320 | 261987.12 | 6.59% | 5.00 |
| 2025-12-19 | 95.00 | 90.16 | -3.66 | -3.90% | 90.10 | 95.85 | 258305 | 236868.84 | 6.14% | 1.00 |
| 2025-12-18 | 93.47 | 93.82 | 0.45 | 0.48% | 93.22 | 96.78 | 228122 | 216502.86 | 5.42% | 5.00 |
| 2025-12-17 | 91.04 | 93.37 | 2.32 | 2.55% | 89.33 | 93.70 | 192814 | 177004.84 | 4.58% | 12.00 |
| 2025-12-16 | 92.69 | 91.05 | -2.19 | -2.35% | 90.82 | 96.59 | 190968 | 177364.48 | 4.54% | 7.00 |
| 2025-12-15 | 97.55 | 93.24 | -5.01 | -5.10% | 93.00 | 98.00 | 227450 | 214127.61 | 5.41% | 10.00 |
| 2025-12-12 | 93.76 | 98.25 | 4.63 | 4.95% | 91.99 | 101.03 | 350665 | 340186.22 | 8.34% | 12.00 |
| 2025-12-11 | 98.30 | 93.62 | -4.33 | -4.42% | 93.60 | 99.00 | 255558 | 242972.27 | 6.08% | 1.00 |
| 2025-12-10 | 97.30 | 97.95 | 0.89 | 0.92% | 95.51 | 99.84 | 282209 | 274369.09 | 6.71% | 9.00 |
| 2025-12-09 | 92.10 | 97.06 | 3.21 | 3.42% | 92.08 | 100.88 | 454142 | 443627.56 | 10.80% | 1.00 |
| 2025-12-08 | 91.43 | 93.85 | 2.42 | 2.65% | 91.00 | 94.39 | 324928 | 301676.41 | 7.73% | 3.00 |
| 2025-12-05 | 92.94 | 91.43 | -0.95 | -1.03% | 90.00 | 93.50 | 186745 | 170847.55 | 4.44% | 2.00 |
| 2025-12-04 | 90.51 | 92.38 | -0.60 | -0.65% | 90.35 | 92.97 | 218279 | 200141.16 | 5.19% | 4.00 |
| 2025-12-03 | 94.30 | 92.98 | 1.35 | 1.47% | 92.26 | 95.31 | 323976 | 302364.38 | 7.70% | 7.00 |
| 2025-12-02 | 96.14 | 91.63 | -3.65 | -3.83% | 91.38 | 96.14 | 483399 | 450685.59 | 11.49% | 16.00 |
| 2025-12-01 | 80.64 | 95.28 | 15.88 | 20.00% | 80.64 | 95.28 | 709227 | 629750.81 | 16.86% | 38.00 |
| 2025-11-28 | 77.71 | 79.40 | 1.39 | 1.78% | 77.35 | 79.50 | 137764 | 108227.19 | 3.28% | 5.00 |
| 2025-11-27 | 78.78 | 78.01 | -0.77 | -0.98% | 78.00 | 80.86 | 152537 | 121217.89 | 3.63% | 0.00 |
| 2025-11-26 | 78.26 | 78.78 | -0.29 | -0.37% | 77.90 | 79.99 | 134644 | 106473.61 | 3.20% | 0.00 |
| 2025-11-25 | 79.25 | 79.07 | 1.67 | 2.16% | 78.72 | 80.81 | 180994 | 144048.31 | 4.30% | 11.00 |
| 2025-11-24 | 77.89 | 77.40 | -0.18 | -0.23% | 76.50 | 78.39 | 151029 | 117045.79 | 3.59% | 0.00 |
深证大盘股票行情在线 K线走势图
北京君正(300223)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
