君正集团(601216)股票行情 君正集团股票行情 601216股票行情_爱股网
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 |
|---|
| 2025-10-27 | 5.18 | 5.19 | 0.01 | 0.19% | 5.16 | 5.20 | 499198 | 25850.99 | 0.59% |
| 2025-10-24 | 5.17 | 5.18 | 0.01 | 0.19% | 5.15 | 5.19 | 429127 | 22182.90 | 0.51% |
| 2025-10-23 | 5.15 | 5.17 | 0.02 | 0.39% | 5.10 | 5.18 | 449512 | 23057.72 | 0.53% |
| 2025-10-22 | 5.15 | 5.15 | -0.01 | -0.19% | 5.14 | 5.18 | 345879 | 17843.35 | 0.41% |
| 2025-10-21 | 5.15 | 5.16 | 0.03 | 0.58% | 5.12 | 5.18 | 409124 | 21102.41 | 0.48% |
| 2025-10-20 | 5.15 | 5.13 | 0.01 | 0.20% | 5.11 | 5.17 | 461660 | 23675.30 | 0.55% |
| 2025-10-17 | 5.19 | 5.12 | -0.08 | -1.54% | 5.11 | 5.23 | 678966 | 35084.72 | 0.80% |
| 2025-10-16 | 5.25 | 5.20 | -0.05 | -0.95% | 5.18 | 5.26 | 541334 | 28215.57 | 0.64% |
| 2025-10-15 | 5.24 | 5.25 | 0.00 | 0.00% | 5.21 | 5.27 | 600511 | 31455.12 | 0.71% |
| 2025-10-14 | 5.27 | 5.25 | 0.01 | 0.19% | 5.23 | 5.37 | 877713 | 46382.38 | 1.04% |
| 2025-10-13 | 5.18 | 5.24 | -0.06 | -1.13% | 5.15 | 5.26 | 860057 | 44776.05 | 1.02% |
| 2025-10-10 | 5.27 | 5.30 | 0.01 | 0.19% | 5.25 | 5.32 | 818809 | 43396.20 | 0.97% |
| 2025-10-09 | 5.25 | 5.29 | 0.06 | 1.15% | 5.22 | 5.29 | 845256 | 44430.08 | 1.00% |
| 2025-09-30 | 5.27 | 5.23 | -0.04 | -0.76% | 5.23 | 5.27 | 677112 | 35523.90 | 0.80% |
| 2025-09-29 | 5.26 | 5.27 | 0.01 | 0.19% | 5.22 | 5.31 | 840044 | 44191.82 | 1.00% |
| 2025-09-26 | 5.19 | 5.26 | 0.05 | 0.96% | 5.15 | 5.32 | 1081067 | 56792.72 | 1.28% |
| 2025-09-25 | 5.29 | 5.21 | -0.06 | -1.14% | 5.16 | 5.31 | 785422 | 40931.43 | 0.93% |
| 2025-09-24 | 5.19 | 5.27 | 0.11 | 2.13% | 5.13 | 5.28 | 1003640 | 52305.66 | 1.19% |
| 2025-09-23 | 5.26 | 5.16 | -0.10 | -1.90% | 5.08 | 5.26 | 1210546 | 62207.26 | 1.43% |
| 2025-09-22 | 5.28 | 5.26 | -0.04 | -0.75% | 5.23 | 5.29 | 604634 | 31755.75 | 0.72% |
| 2025-09-19 | 5.28 | 5.30 | 0.02 | 0.38% | 5.25 | 5.33 | 743764 | 39278.05 | 0.88% |
| 2025-09-18 | 5.35 | 5.28 | -0.09 | -1.68% | 5.25 | 5.36 | 1243316 | 66064.09 | 1.47% |
| 2025-09-17 | 5.30 | 5.37 | 0.08 | 1.51% | 5.27 | 5.45 | 1571268 | 83786.72 | 1.86% |
| 2025-09-16 | 5.29 | 5.29 | 0.01 | 0.19% | 5.25 | 5.30 | 856310 | 45163.14 | 1.01% |
| 2025-09-15 | 5.32 | 5.28 | -0.05 | -0.94% | 5.26 | 5.33 | 1142989 | 60427.78 | 1.35% |
| 2025-09-12 | 5.36 | 5.33 | -0.03 | -0.56% | 5.32 | 5.39 | 1482324 | 79305.55 | 1.76% |
| 2025-09-11 | 5.31 | 5.36 | 0.01 | 0.19% | 5.26 | 5.36 | 1975046 | 104938.25 | 2.34% |
| 2025-09-10 | 5.40 | 5.35 | -0.25 | -4.46% | 5.28 | 5.44 | 4132517 | 220642.05 | 4.90% |
| 2025-09-09 | 5.23 | 5.60 | 0.37 | 7.07% | 5.21 | 5.75 | 6535427 | 366725.28 | 7.75% |
| 2025-09-08 | 5.43 | 5.23 | -0.15 | -2.79% | 5.21 | 5.44 | 2373254 | 124994.01 | 2.81% |
| 2025-09-05 | 5.29 | 5.38 | 0.10 | 1.89% | 5.25 | 5.39 | 1139610 | 60749.32 | 1.35% |
| 2025-09-04 | 5.35 | 5.28 | -0.05 | -0.94% | 5.20 | 5.39 | 1242976 | 65772.18 | 1.47% |
| 2025-09-03 | 5.45 | 5.33 | -0.08 | -1.48% | 5.29 | 5.54 | 1544475 | 83244.81 | 1.83% |
| 2025-09-02 | 5.60 | 5.41 | -0.13 | -2.35% | 5.33 | 5.60 | 1627988 | 88417.30 | 1.93% |
| 2025-09-01 | 5.69 | 5.54 | -0.05 | -0.89% | 5.51 | 5.74 | 2100508 | 117773.05 | 2.49% |
| 2025-08-29 | 5.78 | 5.59 | -0.11 | -1.93% | 5.57 | 5.78 | 1593777 | 90033.29 | 1.89% |
| 2025-08-28 | 5.77 | 5.70 | 0.01 | 0.18% | 5.54 | 5.80 | 1305020 | 73885.02 | 1.55% |
| 2025-08-27 | 5.86 | 5.69 | -0.21 | -3.56% | 5.67 | 5.91 | 1502941 | 87185.10 | 1.78% |
| 2025-08-26 | 5.62 | 5.90 | 0.28 | 4.98% | 5.58 | 5.95 | 2081268 | 120508.03 | 2.47% |
| 2025-08-25 | 5.66 | 5.62 | 0.00 | 0.00% | 5.58 | 5.67 | 1211972 | 68145.82 | 1.44% |
| 2025-08-22 | 5.56 | 5.62 | 0.05 | 0.90% | 5.54 | 5.64 | 952945 | 53236.26 | 1.13% |
| 2025-08-21 | 5.56 | 5.57 | 0.01 | 0.18% | 5.52 | 5.59 | 826996 | 46011.24 | 0.98% |
| 2025-08-20 | 5.47 | 5.56 | 0.09 | 1.65% | 5.43 | 5.56 | 1034871 | 57005.60 | 1.23% |
| 2025-08-19 | 5.49 | 5.47 | -0.04 | -0.73% | 5.46 | 5.50 | 735995 | 40298.26 | 0.87% |
| 2025-08-18 | 5.52 | 5.51 | 0.01 | 0.18% | 5.47 | 5.56 | 947312 | 52240.82 | 1.12% |
| 2025-08-15 | 5.37 | 5.50 | 0.10 | 1.85% | 5.37 | 5.52 | 951681 | 52068.50 | 1.13% |
| 2025-08-14 | 5.47 | 5.40 | -0.11 | -2.00% | 5.38 | 5.55 | 898762 | 49069.35 | 1.07% |
| 2025-08-13 | 5.39 | 5.51 | 0.13 | 2.42% | 5.36 | 5.63 | 1588110 | 87171.77 | 1.88% |
| 2025-08-12 | 5.36 | 5.38 | 0.01 | 0.19% | 5.34 | 5.38 | 438351 | 23501.46 | 0.52% |
| 2025-08-11 | 5.33 | 5.37 | 0.04 | 0.75% | 5.32 | 5.41 | 521701 | 27958.05 | 0.62% |
| 2025-08-08 | 5.36 | 5.33 | -0.04 | -0.74% | 5.31 | 5.37 | 457605 | 24405.57 | 0.54% |
| 2025-08-07 | 5.39 | 5.37 | -0.02 | -0.37% | 5.35 | 5.44 | 500344 | 26952.75 | 0.59% |
| 2025-08-06 | 5.38 | 5.39 | 0.01 | 0.19% | 5.34 | 5.40 | 433006 | 23273.04 | 0.51% |
| 2025-08-05 | 5.37 | 5.38 | 0.01 | 0.19% | 5.36 | 5.42 | 615417 | 33120.88 | 0.73% |
| 2025-08-04 | 5.36 | 5.37 | -0.02 | -0.37% | 5.30 | 5.37 | 605681 | 32291.94 | 0.72% |
| 2025-08-01 | 5.37 | 5.39 | 0.05 | 0.94% | 5.36 | 5.55 | 1277047 | 69752.49 | 1.51% |
| 2025-07-31 | 5.49 | 5.34 | -0.17 | -3.09% | 5.33 | 5.50 | 882960 | 47799.43 | 1.05% |
| 2025-07-30 | 5.55 | 5.51 | -0.04 | -0.72% | 5.46 | 5.61 | 619813 | 34349.23 | 0.73% |
| 2025-07-29 | 5.55 | 5.55 | 0.01 | 0.18% | 5.46 | 5.56 | 551900 | 30353.08 | 0.65% |
| 2025-07-28 | 5.57 | 5.54 | -0.07 | -1.25% | 5.53 | 5.61 | 626502 | 34828.46 | 0.74% |
| 2025-07-25 | 5.63 | 5.61 | -0.01 | -0.18% | 5.59 | 5.66 | 521256 | 29269.71 | 0.62% |
| 2025-07-24 | 5.54 | 5.62 | 0.07 | 1.26% | 5.53 | 5.63 | 743075 | 41577.16 | 0.88% |
| 2025-07-23 | 5.62 | 5.55 | -0.07 | -1.25% | 5.53 | 5.67 | 684033 | 38303.48 | 0.81% |
| 2025-07-22 | 5.58 | 5.62 | 0.04 | 0.72% | 5.52 | 5.62 | 923601 | 51553.01 | 1.09% |
| 2025-07-21 | 5.49 | 5.58 | 0.12 | 2.20% | 5.48 | 5.61 | 1076382 | 59866.87 | 1.28% |
| 2025-07-18 | 5.41 | 5.46 | 0.05 | 0.92% | 5.40 | 5.49 | 544535 | 29701.07 | 0.65% |
| 2025-07-17 | 5.37 | 5.41 | 0.04 | 0.74% | 5.36 | 5.41 | 420234 | 22638.17 | 0.50% |
| 2025-07-16 | 5.40 | 5.37 | -0.02 | -0.37% | 5.35 | 5.42 | 440245 | 23687.40 | 0.52% |
| 2025-07-15 | 5.48 | 5.39 | -0.09 | -1.64% | 5.37 | 5.49 | 737514 | 39984.82 | 0.87% |
| 2025-07-14 | 5.53 | 5.48 | -0.05 | -0.90% | 5.48 | 5.54 | 538912 | 29640.20 | 0.64% |
| 2025-07-11 | 5.48 | 5.53 | 0.05 | 0.91% | 5.47 | 5.56 | 903128 | 49806.98 | 1.07% |
| 2025-07-10 | 5.47 | 5.48 | 0.01 | 0.18% | 5.45 | 5.51 | 442463 | 24251.06 | 0.52% |
| 2025-07-09 | 5.50 | 5.47 | -0.04 | -0.73% | 5.46 | 5.52 | 499118 | 27432.10 | 0.59% |
| 2025-07-08 | 5.44 | 5.51 | 0.06 | 1.10% | 5.43 | 5.51 | 678771 | 37261.36 | 0.80% |
| 2025-07-07 | 5.45 | 5.45 | 0.01 | 0.18% | 5.43 | 5.49 | 416260 | 22710.67 | 0.49% |
| 2025-07-04 | 5.47 | 5.44 | -0.02 | -0.37% | 5.43 | 5.50 | 583774 | 31892.65 | 0.69% |
| 2025-07-03 | 5.47 | 5.46 | 0.00 | 0.00% | 5.43 | 5.48 | 400049 | 21806.24 | 0.47% |
| 2025-07-02 | 5.48 | 5.46 | 0.00 | 0.00% | 5.42 | 5.50 | 468778 | 25589.58 | 0.56% |
| 2025-07-01 | 5.51 | 5.46 | -0.06 | -1.09% | 5.42 | 5.53 | 636895 | 34804.08 | 0.75% |
| 2025-06-30 | 5.52 | 5.52 | -0.01 | -0.18% | 5.46 | 5.57 | 914560 | 50431.22 | 1.08% |
上证大盘股票行情在线 K线走势图
君正集团(601216)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
