君正集团(601216)股票行情
君正集团(601216)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 |
|---|
| 2025-03-28 | 5.67 | 5.55 | -0.13 | -2.29% | 5.55 | 5.68 | 593866 | 33196.21 | 0.70% |
| 2025-03-27 | 5.66 | 5.68 | 0.07 | 1.25% | 5.58 | 5.77 | 869129 | 49393.88 | 1.03% |
| 2025-03-26 | 5.61 | 5.61 | 0.04 | 0.72% | 5.60 | 5.71 | 555794 | 31348.16 | 0.66% |
| 2025-03-25 | 5.56 | 5.57 | -0.07 | -1.24% | 5.52 | 5.63 | 507392 | 28220.38 | 0.60% |
| 2025-03-24 | 5.63 | 5.64 | 0.03 | 0.53% | 5.43 | 5.68 | 936482 | 51848.77 | 1.11% |
| 2025-03-21 | 5.77 | 5.61 | -0.17 | -2.94% | 5.58 | 5.80 | 1020384 | 57890.34 | 1.21% |
| 2025-03-20 | 5.77 | 5.78 | 0.00 | 0.00% | 5.75 | 5.83 | 520333 | 30120.33 | 0.62% |
| 2025-03-19 | 5.84 | 5.78 | -0.08 | -1.37% | 5.76 | 5.85 | 605362 | 35071.21 | 0.72% |
| 2025-03-18 | 5.88 | 5.86 | -0.01 | -0.17% | 5.84 | 5.93 | 591695 | 34794.66 | 0.70% |
| 2025-03-17 | 5.91 | 5.87 | -0.09 | -1.51% | 5.86 | 5.94 | 929230 | 54709.10 | 1.10% |
| 2025-03-14 | 5.81 | 5.96 | 0.15 | 2.58% | 5.73 | 6.12 | 1349450 | 80007.34 | 1.60% |
| 2025-03-13 | 5.90 | 5.81 | -0.05 | -0.85% | 5.75 | 5.93 | 731978 | 42619.39 | 0.87% |
| 2025-03-12 | 5.78 | 5.86 | 0.09 | 1.56% | 5.76 | 5.98 | 1035261 | 60656.45 | 1.23% |
| 2025-03-11 | 5.72 | 5.77 | -0.02 | -0.35% | 5.69 | 5.78 | 638914 | 36647.80 | 0.76% |
| 2025-03-10 | 5.87 | 5.79 | -0.12 | -2.03% | 5.77 | 5.87 | 837143 | 48493.67 | 0.99% |
| 2025-03-07 | 6.01 | 5.91 | -0.05 | -0.84% | 5.90 | 6.10 | 1512015 | 90696.09 | 1.79% |
| 2025-03-06 | 5.81 | 5.96 | 0.21 | 3.65% | 5.78 | 5.96 | 1503658 | 88447.24 | 1.78% |
| 2025-03-05 | 5.72 | 5.75 | -0.01 | -0.17% | 5.67 | 5.77 | 734008 | 41889.97 | 0.87% |
| 2025-03-04 | 5.70 | 5.76 | 0.03 | 0.52% | 5.67 | 5.78 | 712812 | 40892.29 | 0.84% |
| 2025-03-03 | 5.71 | 5.73 | 0.00 | 0.00% | 5.70 | 5.80 | 915101 | 52495.71 | 1.08% |
| 2025-02-28 | 5.83 | 5.73 | -0.15 | -2.55% | 5.71 | 5.93 | 1218810 | 71048.69 | 1.44% |
| 2025-02-27 | 5.91 | 5.88 | -0.06 | -1.01% | 5.80 | 6.02 | 1159004 | 68242.99 | 1.37% |
| 2025-02-26 | 5.98 | 5.94 | -0.01 | -0.17% | 5.90 | 6.03 | 1097875 | 65414.32 | 1.30% |
| 2025-02-25 | 5.93 | 5.95 | -0.07 | -1.16% | 5.87 | 6.12 | 1735614 | 103544.83 | 2.06% |
| 2025-02-24 | 6.11 | 6.02 | -0.14 | -2.27% | 5.95 | 6.18 | 2008363 | 121199.62 | 2.38% |
| 2025-02-21 | 6.32 | 6.16 | -0.05 | -0.81% | 6.15 | 6.44 | 2985754 | 187667.33 | 3.54% |
| 2025-02-20 | 6.17 | 6.21 | -0.05 | -0.80% | 6.10 | 6.37 | 2658566 | 166050.23 | 3.15% |
| 2025-02-19 | 5.74 | 6.26 | 0.48 | 8.30% | 5.67 | 6.36 | 4612250 | 280894.16 | 5.47% |
| 2025-02-18 | 6.05 | 5.78 | -0.28 | -4.62% | 5.76 | 6.13 | 2650656 | 156389.08 | 3.14% |
| 2025-02-17 | 6.18 | 6.06 | -0.20 | -3.19% | 6.04 | 6.34 | 3415690 | 209134.58 | 4.05% |
| 2025-02-14 | 6.33 | 6.26 | -0.16 | -2.49% | 5.97 | 6.50 | 4958778 | 306713.00 | 5.88% |
| 2025-02-13 | 5.91 | 6.42 | 0.45 | 7.54% | 5.91 | 6.57 | 5531789 | 349796.06 | 6.56% |
| 2025-02-12 | 5.56 | 5.97 | 0.34 | 6.04% | 5.53 | 6.19 | 3492213 | 208929.36 | 4.14% |
| 2025-02-11 | 5.43 | 5.63 | 0.16 | 2.93% | 5.30 | 5.84 | 2710382 | 150160.69 | 3.21% |
| 2025-02-10 | 5.33 | 5.47 | 0.15 | 2.82% | 5.25 | 5.54 | 2241268 | 120934.81 | 2.66% |
| 2025-02-07 | 5.26 | 5.32 | 0.05 | 0.95% | 5.22 | 5.37 | 1434280 | 76028.88 | 1.70% |
| 2025-02-06 | 5.21 | 5.27 | 0.04 | 0.76% | 5.17 | 5.29 | 938594 | 49148.09 | 1.11% |
| 2025-02-05 | 5.27 | 5.23 | 0.00 | 0.00% | 5.20 | 5.32 | 719944 | 37881.69 | 0.85% |
| 2025-01-27 | 5.36 | 5.23 | -0.07 | -1.32% | 5.21 | 5.37 | 658443 | 34695.11 | 0.78% |
| 2025-01-24 | 5.20 | 5.30 | 0.06 | 1.15% | 5.18 | 5.33 | 966996 | 50936.79 | 1.15% |
| 2025-01-23 | 5.29 | 5.24 | 0.05 | 0.96% | 5.24 | 5.52 | 1339680 | 71814.21 | 1.59% |
| 2025-01-22 | 5.18 | 5.19 | -0.04 | -0.76% | 5.15 | 5.24 | 557457 | 28912.97 | 0.66% |
| 2025-01-21 | 5.33 | 5.23 | -0.05 | -0.95% | 5.14 | 5.38 | 920271 | 48028.85 | 1.09% |
| 2025-01-20 | 5.36 | 5.28 | -0.03 | -0.56% | 5.26 | 5.36 | 923870 | 48971.64 | 1.09% |
| 2025-01-17 | 5.20 | 5.31 | 0.13 | 2.51% | 5.14 | 5.42 | 1697037 | 90087.81 | 2.01% |
| 2025-01-16 | 5.17 | 5.18 | 0.05 | 0.97% | 5.11 | 5.28 | 850257 | 44148.14 | 1.01% |
| 2025-01-15 | 5.15 | 5.13 | -0.04 | -0.77% | 5.07 | 5.18 | 759038 | 38946.29 | 0.90% |
| 2025-01-14 | 4.95 | 5.17 | 0.25 | 5.08% | 4.93 | 5.18 | 1022917 | 52013.38 | 1.21% |
| 2025-01-13 | 4.92 | 4.92 | -0.06 | -1.20% | 4.89 | 5.00 | 681849 | 33667.35 | 0.81% |
| 2025-01-10 | 5.06 | 4.98 | -0.11 | -2.16% | 4.98 | 5.15 | 779100 | 39520.27 | 0.92% |
| 2025-01-09 | 5.05 | 5.09 | 0.02 | 0.39% | 5.02 | 5.15 | 766280 | 39116.57 | 0.91% |
| 2025-01-08 | 5.20 | 5.07 | -0.13 | -2.50% | 4.95 | 5.20 | 1192204 | 60233.73 | 1.41% |
| 2025-01-07 | 5.05 | 5.20 | 0.16 | 3.17% | 5.03 | 5.21 | 1087386 | 55888.17 | 1.29% |
| 2025-01-06 | 5.01 | 5.04 | 0.01 | 0.20% | 4.94 | 5.07 | 947783 | 47564.84 | 1.12% |
| 2025-01-03 | 5.26 | 5.03 | -0.20 | -3.82% | 5.00 | 5.29 | 1261419 | 64673.17 | 1.49% |
| 2025-01-02 | 5.25 | 5.23 | -0.03 | -0.57% | 5.17 | 5.41 | 1294640 | 68305.05 | 1.53% |
| 2024-12-31 | 5.41 | 5.26 | -0.17 | -3.13% | 5.25 | 5.44 | 1238402 | 66023.16 | 1.47% |
| 2024-12-30 | 5.50 | 5.43 | -0.07 | -1.27% | 5.40 | 5.52 | 991339 | 53948.40 | 1.17% |
| 2024-12-27 | 5.43 | 5.50 | 0.04 | 0.73% | 5.43 | 5.59 | 1478986 | 81716.66 | 1.75% |
| 2024-12-26 | 5.50 | 5.46 | -0.06 | -1.09% | 5.45 | 5.57 | 1369458 | 75311.43 | 1.62% |
| 2024-12-25 | 5.51 | 5.52 | 0.01 | 0.18% | 5.39 | 5.61 | 1898189 | 104476.20 | 2.25% |
| 2024-12-24 | 5.60 | 5.51 | -0.01 | -0.18% | 5.44 | 5.62 | 1822410 | 100429.48 | 2.16% |
| 2024-12-23 | 5.75 | 5.52 | -0.35 | -5.96% | 5.52 | 5.79 | 3387331 | 190641.38 | 4.01% |
| 2024-12-20 | 5.96 | 5.87 | -0.65 | -9.97% | 5.87 | 6.26 | 6746296 | 400100.59 | 8.00% |
| 2024-12-19 | 7.11 | 6.52 | -0.72 | -9.94% | 6.52 | 7.11 | 4325874 | 292551.28 | 5.13% |
| 2024-12-18 | 6.70 | 7.24 | 0.66 | 10.03% | 6.63 | 7.24 | 6150187 | 436778.59 | 7.29% |
| 2024-12-17 | 6.07 | 6.58 | 0.37 | 5.96% | 6.03 | 6.83 | 6316216 | 420489.03 | 7.49% |
| 2024-12-16 | 5.96 | 6.21 | 0.24 | 4.02% | 5.86 | 6.55 | 4142628 | 255771.88 | 4.91% |
| 2024-12-13 | 6.29 | 5.97 | -0.14 | -2.29% | 5.89 | 6.30 | 4919454 | 298981.22 | 5.83% |
| 2024-12-12 | 5.53 | 6.11 | 0.56 | 10.09% | 5.34 | 6.11 | 2620780 | 149102.67 | 3.11% |
| 2024-12-11 | 5.55 | 5.55 | -0.06 | -1.07% | 5.51 | 5.64 | 1908636 | 106180.10 | 2.26% |
| 2024-12-10 | 5.90 | 5.61 | -0.17 | -2.94% | 5.58 | 6.00 | 3858388 | 221880.66 | 4.57% |
| 2024-12-09 | 5.60 | 5.78 | 0.15 | 2.66% | 5.53 | 6.16 | 4924387 | 286881.62 | 5.84% |
| 2024-12-06 | 5.14 | 5.63 | 0.51 | 9.96% | 5.13 | 5.63 | 3629872 | 198107.91 | 4.30% |
| 2024-12-05 | 5.04 | 5.12 | 0.10 | 1.99% | 5.01 | 5.18 | 1419949 | 72483.70 | 1.68% |
| 2024-12-04 | 5.14 | 5.02 | -0.24 | -4.56% | 4.99 | 5.18 | 1989732 | 100964.76 | 2.36% |
| 2024-12-03 | 4.91 | 5.26 | 0.33 | 6.69% | 4.86 | 5.41 | 3282144 | 170487.88 | 3.89% |
| 2024-12-02 | 4.80 | 4.93 | 0.18 | 3.79% | 4.78 | 5.01 | 1824436 | 89892.23 | 2.16% |
| 2024-11-29 | 4.68 | 4.75 | 0.05 | 1.06% | 4.62 | 4.81 | 1216512 | 57418.71 | 1.44% |
| 2024-11-28 | 4.65 | 4.70 | 0.05 | 1.08% | 4.63 | 4.75 | 1268557 | 59691.79 | 1.50% |
上证大盘股票行情在线 K线走势图
