君实生物-U(688180)股票行情
君实生物-U(688180)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 |
|---|
| 2025-04-22 | 29.70 | 30.14 | 0.68 | 2.31% | 29.30 | 30.50 | 62751 | 18831.72 | 0.82% | 0.00 |
| 2025-04-21 | 28.57 | 29.46 | 0.76 | 2.65% | 28.42 | 30.12 | 59447 | 17491.85 | 0.78% | 0.00 |
| 2025-04-18 | 28.83 | 28.70 | -0.15 | -0.52% | 28.39 | 29.20 | 36914 | 10598.59 | 0.48% | 0.00 |
| 2025-04-17 | 28.86 | 28.85 | -0.37 | -1.27% | 28.84 | 29.38 | 36627 | 10639.95 | 0.48% | 19.98 |
| 2025-04-16 | 29.90 | 29.22 | -0.74 | -2.47% | 28.83 | 29.90 | 50361 | 14741.23 | 0.66% | 0.00 |
| 2025-04-15 | 30.76 | 29.96 | -0.54 | -1.77% | 29.65 | 30.76 | 53534 | 16087.14 | 0.70% | 0.00 |
| 2025-04-14 | 29.97 | 30.50 | 1.30 | 4.45% | 29.27 | 31.19 | 98565 | 30152.54 | 1.29% | 0.00 |
| 2025-04-11 | 28.80 | 29.20 | 0.11 | 0.38% | 28.73 | 29.67 | 74731 | 21785.60 | 0.98% | 0.00 |
| 2025-04-10 | 28.44 | 29.09 | 1.16 | 4.15% | 28.09 | 29.44 | 90264 | 26163.40 | 1.18% | 0.00 |
| 2025-04-09 | 27.01 | 27.93 | -0.03 | -0.11% | 26.18 | 28.25 | 112255 | 30863.17 | 1.47% | 0.00 |
| 2025-04-08 | 27.30 | 27.96 | 1.12 | 4.17% | 27.16 | 28.30 | 117390 | 32677.97 | 1.54% | 0.00 |
| 2025-04-07 | 29.80 | 26.84 | -4.66 | -14.79% | 25.60 | 30.80 | 167961 | 47502.31 | 2.20% | 0.00 |
| 2025-04-03 | 31.40 | 31.50 | -0.20 | -0.63% | 31.23 | 32.71 | 93385 | 29712.04 | 1.22% | 0.00 |
| 2025-04-02 | 31.36 | 31.70 | 0.34 | 1.08% | 31.02 | 32.28 | 100782 | 32086.54 | 1.32% | 0.00 |
| 2025-04-01 | 30.15 | 31.36 | 1.26 | 4.19% | 30.02 | 32.00 | 126700 | 39739.16 | 1.66% | 0.00 |
| 2025-03-31 | 30.20 | 30.10 | -0.14 | -0.46% | 29.66 | 30.80 | 76960 | 23263.58 | 1.01% | 0.00 |
| 2025-03-28 | 29.98 | 30.24 | 0.42 | 1.41% | 29.79 | 31.20 | 109427 | 33494.34 | 1.43% | 0.00 |
| 2025-03-27 | 28.80 | 29.82 | 1.13 | 3.94% | 28.25 | 30.25 | 77203 | 22776.33 | 1.01% | 0.00 |
| 2025-03-26 | 28.85 | 28.69 | -0.31 | -1.07% | 28.69 | 29.22 | 34551 | 9985.88 | 0.45% | 0.00 |
| 2025-03-25 | 29.00 | 29.00 | 0.00 | 0.00% | 28.71 | 29.09 | 37209 | 10761.87 | 0.49% | 0.00 |
| 2025-03-24 | 29.53 | 29.00 | -0.32 | -1.09% | 28.74 | 29.80 | 46299 | 13485.37 | 0.61% | 0.00 |
| 2025-03-21 | 30.14 | 29.32 | -0.78 | -2.59% | 29.16 | 30.28 | 55633 | 16464.33 | 0.73% | 0.00 |
| 2025-03-20 | 30.71 | 30.10 | -0.22 | -0.73% | 30.03 | 30.75 | 41361 | 12503.09 | 0.54% | 0.00 |
| 2025-03-19 | 29.89 | 30.32 | 0.23 | 0.76% | 29.83 | 30.80 | 65338 | 19912.26 | 0.85% | 0.00 |
| 2025-03-18 | 30.08 | 30.09 | 0.18 | 0.60% | 29.90 | 30.50 | 57933 | 17485.32 | 0.76% | 0.00 |
| 2025-03-17 | 29.32 | 29.91 | 0.58 | 1.98% | 29.15 | 30.15 | 76855 | 22901.14 | 1.01% | 0.00 |
| 2025-03-14 | 28.39 | 29.33 | 0.84 | 2.95% | 28.34 | 29.37 | 70436 | 20461.73 | 0.92% | 0.00 |
| 2025-03-13 | 28.94 | 28.49 | -0.46 | -1.59% | 28.25 | 29.09 | 53179 | 15204.76 | 0.70% | 0.00 |
| 2025-03-12 | 29.33 | 28.95 | -0.24 | -0.82% | 28.93 | 29.45 | 50067 | 14595.98 | 0.65% | 0.00 |
| 2025-03-11 | 29.16 | 29.19 | -0.27 | -0.92% | 29.03 | 29.42 | 51862 | 15133.10 | 0.68% | 0.00 |
| 2025-03-10 | 29.93 | 29.46 | -0.21 | -0.71% | 29.31 | 30.13 | 60532 | 17914.45 | 0.79% | 0.00 |
| 2025-03-07 | 30.01 | 29.67 | -0.48 | -1.59% | 29.56 | 30.24 | 58189 | 17359.15 | 0.76% | 18.00 |
| 2025-03-06 | 29.80 | 30.15 | 0.50 | 1.69% | 29.61 | 30.68 | 83087 | 25090.79 | 1.09% | 0.00 |
| 2025-03-05 | 29.90 | 29.65 | -0.25 | -0.84% | 29.40 | 30.23 | 58955 | 17482.32 | 0.77% | 0.00 |
| 2025-03-04 | 30.00 | 29.90 | -0.20 | -0.66% | 29.79 | 30.35 | 65453 | 19625.97 | 0.86% | 0.00 |
| 2025-03-03 | 30.50 | 30.10 | -0.35 | -1.15% | 30.09 | 31.22 | 87855 | 26854.04 | 1.15% | 0.00 |
| 2025-02-28 | 31.79 | 30.45 | -1.50 | -4.69% | 30.18 | 32.26 | 122483 | 37943.57 | 1.60% | 0.00 |
| 2025-02-27 | 31.64 | 31.95 | 0.30 | 0.95% | 31.07 | 32.36 | 157126 | 49995.99 | 2.06% | 0.00 |
| 2025-02-26 | 28.52 | 31.65 | 3.03 | 10.59% | 28.41 | 32.20 | 194251 | 59455.26 | 2.54% | 0.00 |
| 2025-02-25 | 28.31 | 28.62 | -0.19 | -0.66% | 28.28 | 28.97 | 67153 | 19236.44 | 0.88% | 0.00 |
| 2025-02-24 | 28.80 | 28.81 | 0.24 | 0.84% | 28.31 | 29.28 | 87656 | 25310.00 | 1.15% | 0.00 |
| 2025-02-21 | 28.18 | 28.57 | 0.55 | 1.96% | 27.72 | 28.74 | 97409 | 27611.56 | 1.27% | 0.00 |
| 2025-02-20 | 28.05 | 28.02 | 0.05 | 0.18% | 27.93 | 28.60 | 60566 | 17087.86 | 0.79% | 0.00 |
| 2025-02-19 | 28.07 | 27.97 | -0.10 | -0.36% | 27.72 | 28.38 | 53818 | 15091.95 | 0.70% | 0.00 |
| 2025-02-18 | 28.26 | 28.07 | -0.23 | -0.81% | 27.80 | 28.76 | 53957 | 15239.83 | 0.71% | 0.00 |
| 2025-02-17 | 28.66 | 28.30 | 0.14 | 0.50% | 28.08 | 28.84 | 65620 | 18674.37 | 0.86% | 0.00 |
| 2025-02-14 | 27.85 | 28.16 | 0.54 | 1.96% | 27.73 | 28.44 | 61386 | 17294.41 | 0.80% | 0.00 |
| 2025-02-13 | 27.72 | 27.62 | -0.18 | -0.65% | 27.54 | 27.99 | 39618 | 11007.18 | 0.52% | 0.00 |
| 2025-02-12 | 28.00 | 27.80 | -0.20 | -0.71% | 27.66 | 28.12 | 44338 | 12348.98 | 0.58% | 0.00 |
| 2025-02-11 | 27.88 | 28.00 | 0.10 | 0.36% | 27.44 | 28.16 | 58000 | 16124.02 | 0.76% | 0.00 |
| 2025-02-10 | 27.39 | 27.90 | 0.63 | 2.31% | 27.12 | 28.29 | 75265 | 21004.10 | 0.98% | 0.00 |
| 2025-02-07 | 27.30 | 27.27 | -0.01 | -0.04% | 27.02 | 27.58 | 62178 | 16993.86 | 0.81% | 0.00 |
| 2025-02-06 | 26.36 | 27.28 | 0.88 | 3.33% | 26.14 | 27.35 | 65606 | 17705.28 | 0.86% | 0.00 |
| 2025-02-05 | 26.25 | 26.40 | 0.24 | 0.92% | 25.70 | 26.51 | 54182 | 14165.70 | 0.71% | 0.00 |
| 2025-01-27 | 26.64 | 26.16 | -0.18 | -0.68% | 26.16 | 26.79 | 35121 | 9288.69 | 0.46% | 0.00 |
| 2025-01-24 | 26.35 | 26.34 | -0.09 | -0.34% | 26.21 | 26.68 | 36478 | 9642.38 | 0.48% | 0.00 |
| 2025-01-23 | 26.31 | 26.43 | 0.23 | 0.88% | 26.25 | 26.90 | 45756 | 12180.27 | 0.60% | 0.00 |
| 2025-01-22 | 26.28 | 26.20 | 0.06 | 0.23% | 25.60 | 26.30 | 39148 | 10162.48 | 0.51% | 0.00 |
| 2025-01-21 | 26.36 | 26.14 | -0.10 | -0.38% | 25.85 | 26.46 | 35863 | 9378.44 | 0.47% | 0.00 |
| 2025-01-20 | 26.24 | 26.24 | 0.36 | 1.39% | 26.00 | 26.62 | 38094 | 10033.53 | 0.50% | 0.00 |
| 2025-01-17 | 25.99 | 25.88 | 0.00 | 0.00% | 25.56 | 26.05 | 30318 | 7820.71 | 0.40% | 0.00 |
| 2025-01-16 | 25.56 | 25.88 | 0.23 | 0.90% | 25.56 | 26.35 | 46202 | 12028.79 | 0.60% | 0.00 |
| 2025-01-15 | 25.90 | 25.65 | -0.36 | -1.38% | 25.53 | 26.03 | 36306 | 9319.15 | 0.47% | 0.00 |
| 2025-01-14 | 25.49 | 26.01 | 0.52 | 2.04% | 25.40 | 26.10 | 50976 | 13177.50 | 0.67% | 0.00 |
| 2025-01-13 | 24.86 | 25.49 | 0.63 | 2.53% | 24.72 | 25.59 | 42066 | 10642.28 | 0.55% | 0.00 |
| 2025-01-10 | 25.46 | 24.86 | -0.56 | -2.20% | 24.86 | 25.55 | 45158 | 11353.39 | 0.59% | 0.00 |
| 2025-01-09 | 25.60 | 25.42 | -0.36 | -1.40% | 25.36 | 25.93 | 33095 | 8471.15 | 0.43% | 0.00 |
| 2025-01-08 | 26.45 | 25.78 | -0.50 | -1.90% | 25.29 | 26.45 | 59843 | 15415.78 | 0.78% | 0.00 |
| 2025-01-07 | 26.51 | 26.28 | -0.42 | -1.57% | 26.17 | 26.67 | 41350 | 10897.91 | 0.54% | 0.00 |
| 2025-01-06 | 26.50 | 26.70 | 0.12 | 0.45% | 26.46 | 27.07 | 40246 | 10761.54 | 0.53% | 0.00 |
| 2025-01-03 | 26.77 | 26.58 | -0.19 | -0.71% | 26.33 | 27.15 | 45581 | 12189.80 | 0.60% | 0.00 |
| 2025-01-02 | 27.77 | 26.77 | -0.56 | -2.05% | 26.58 | 27.80 | 51390 | 13963.33 | 0.67% | 0.00 |
| 2024-12-31 | 28.15 | 27.33 | -0.68 | -2.43% | 27.33 | 28.30 | 41774 | 11603.70 | 0.55% | 0.00 |
| 2024-12-30 | 28.07 | 28.01 | -0.18 | -0.64% | 27.83 | 28.27 | 33616 | 9417.29 | 0.44% | 0.00 |
| 2024-12-27 | 28.06 | 28.19 | 0.29 | 1.04% | 27.77 | 28.32 | 44277 | 12445.58 | 0.58% | 0.00 |
| 2024-12-26 | 28.00 | 27.90 | -0.21 | -0.75% | 27.88 | 28.33 | 39210 | 11006.00 | 0.51% | 0.00 |
| 2024-12-25 | 29.14 | 28.11 | -0.87 | -3.00% | 27.85 | 29.36 | 53659 | 15174.82 | 0.70% | 0.00 |
| 2024-12-24 | 28.69 | 28.98 | 0.30 | 1.05% | 28.69 | 29.19 | 32368 | 9384.94 | 0.42% | 0.00 |
| 2024-12-23 | 29.27 | 28.68 | -0.68 | -2.32% | 28.68 | 29.49 | 49656 | 14379.20 | 0.65% | 0.00 |
| 2024-12-20 | 29.90 | 29.36 | -0.77 | -2.56% | 29.35 | 30.10 | 59961 | 17772.52 | 0.78% | 0.00 |
上证大盘股票行情在线 K线走势图
