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 |
|---|
| 2025-08-01 | 66.90 | 66.42 | -0.33 | -0.49% | 65.90 | 67.69 | 96848 | 64530.79 | 2.30% | 37.00 |
| 2025-07-31 | 67.56 | 66.75 | -1.22 | -1.79% | 66.62 | 68.91 | 146619 | 99320.59 | 3.49% | 5.00 |
| 2025-07-30 | 68.43 | 67.97 | -0.49 | -0.72% | 67.44 | 70.29 | 205395 | 141744.45 | 4.88% | 0.00 |
| 2025-07-29 | 67.92 | 68.46 | 0.21 | 0.31% | 67.88 | 68.68 | 104143 | 71078.82 | 2.48% | 0.00 |
| 2025-07-28 | 68.60 | 68.25 | -0.31 | -0.45% | 67.90 | 68.71 | 92893 | 63361.50 | 2.21% | 0.00 |
| 2025-07-25 | 67.98 | 68.56 | 0.80 | 1.18% | 67.45 | 68.58 | 136664 | 92971.38 | 3.25% | 15.00 |
| 2025-07-24 | 65.50 | 67.76 | 2.25 | 3.43% | 65.33 | 68.60 | 186788 | 125843.12 | 4.44% | 1.00 |
| 2025-07-23 | 65.25 | 65.51 | 0.23 | 0.35% | 65.05 | 66.35 | 93074 | 61154.89 | 2.21% | 2.00 |
| 2025-07-22 | 66.50 | 65.28 | -1.89 | -2.81% | 65.26 | 66.50 | 162734 | 106703.84 | 3.87% | 3.00 |
| 2025-07-21 | 67.12 | 67.17 | 0.05 | 0.07% | 66.86 | 67.34 | 59775 | 40120.17 | 1.42% | 0.00 |
| 2025-07-18 | 67.88 | 67.12 | -0.76 | -1.12% | 66.73 | 68.18 | 100147 | 67416.30 | 2.38% | 9.00 |
| 2025-07-17 | 66.50 | 67.88 | 1.20 | 1.80% | 66.06 | 67.90 | 111177 | 74853.10 | 2.64% | 19.00 |
| 2025-07-16 | 66.31 | 66.68 | 0.26 | 0.39% | 66.20 | 67.78 | 92850 | 62313.87 | 2.21% | 0.00 |
| 2025-07-15 | 66.77 | 66.42 | -0.51 | -0.76% | 65.88 | 67.20 | 83172 | 55254.51 | 1.98% | 0.00 |
| 2025-07-14 | 67.00 | 66.93 | -0.09 | -0.13% | 66.61 | 67.20 | 58267 | 39009.51 | 1.39% | 5.00 |
| 2025-07-11 | 66.21 | 67.02 | 0.66 | 0.99% | 66.11 | 67.40 | 91605 | 61351.12 | 2.18% | 0.00 |
| 2025-07-10 | 66.56 | 66.36 | -0.21 | -0.32% | 66.01 | 66.78 | 57639 | 38240.80 | 1.37% | 5.00 |
| 2025-07-09 | 67.30 | 66.57 | -0.74 | -1.10% | 66.38 | 67.38 | 73587 | 49173.23 | 1.75% | 5.00 |
| 2025-07-08 | 66.55 | 67.31 | 1.27 | 1.92% | 66.30 | 67.48 | 89118 | 59803.73 | 2.12% | 2.00 |
| 2025-07-07 | 66.35 | 66.04 | -0.27 | -0.41% | 65.84 | 66.63 | 55916 | 36980.63 | 1.33% | 0.00 |
| 2025-07-04 | 67.10 | 66.31 | -0.74 | -1.10% | 65.67 | 67.47 | 101875 | 67628.79 | 2.42% | 0.00 |
| 2025-07-03 | 66.71 | 67.05 | 0.21 | 0.31% | 66.51 | 67.45 | 68483 | 45862.83 | 1.63% | 0.00 |
| 2025-07-02 | 67.83 | 66.84 | -1.52 | -2.22% | 66.37 | 67.94 | 103525 | 69315.65 | 2.46% | 5.00 |
| 2025-07-01 | 69.36 | 68.36 | -0.84 | -1.21% | 68.22 | 69.88 | 104726 | 72087.52 | 2.49% | 0.00 |
| 2025-06-30 | 68.95 | 69.20 | 0.71 | 1.04% | 68.71 | 69.48 | 108396 | 74877.12 | 2.58% | 0.00 |
| 2025-06-27 | 68.75 | 68.49 | 0.39 | 0.57% | 67.87 | 69.58 | 123284 | 84780.45 | 2.93% | 0.00 |
| 2025-06-26 | 68.58 | 68.10 | -0.60 | -0.87% | 67.80 | 70.32 | 132018 | 90437.36 | 3.14% | 7.00 |
| 2025-06-25 | 68.10 | 68.70 | 1.24 | 1.84% | 67.17 | 68.74 | 154325 | 105212.87 | 3.67% | 2.00 |
| 2025-06-24 | 66.01 | 67.46 | 1.93 | 2.95% | 66.01 | 67.66 | 135370 | 90849.18 | 3.22% | 5.00 |
| 2025-06-23 | 64.32 | 65.63 | 1.13 | 1.75% | 64.06 | 66.30 | 72783 | 47625.22 | 1.73% | 7.00 |
| 2025-06-20 | 65.50 | 64.50 | -1.10 | -1.68% | 64.47 | 66.08 | 73530 | 47845.85 | 1.75% | 2.00 |
| 2025-06-19 | 65.55 | 65.60 | -0.40 | -0.61% | 65.10 | 66.60 | 85420 | 56319.71 | 2.03% | 0.00 |
| 2025-06-18 | 65.28 | 66.00 | 0.40 | 0.61% | 64.99 | 66.66 | 105618 | 69653.90 | 2.51% | 0.00 |
| 2025-06-17 | 64.88 | 65.60 | 0.69 | 1.06% | 64.64 | 66.46 | 103656 | 67932.48 | 2.46% | 0.00 |
| 2025-06-16 | 62.50 | 64.91 | 1.92 | 3.05% | 62.50 | 66.00 | 103675 | 67099.58 | 2.47% | 4.00 |
| 2025-06-13 | 63.53 | 62.99 | -0.96 | -1.50% | 62.70 | 64.25 | 69026 | 43612.55 | 1.64% | 0.00 |
| 2025-06-12 | 64.50 | 63.95 | -1.07 | -1.65% | 63.95 | 65.30 | 61810 | 39831.39 | 1.47% | 4.00 |
| 2025-06-11 | 64.60 | 65.02 | 0.32 | 0.49% | 64.50 | 65.99 | 56485 | 36890.66 | 1.35% | 1.00 |
| 2025-06-10 | 66.49 | 64.70 | -1.78 | -2.68% | 64.16 | 66.68 | 81384 | 52970.03 | 1.94% | 1.00 |
| 2025-06-09 | 66.29 | 66.48 | 0.19 | 0.29% | 65.63 | 66.73 | 68632 | 45469.61 | 1.64% | 4.00 |
| 2025-06-06 | 65.14 | 66.29 | 1.06 | 1.63% | 64.78 | 67.23 | 113242 | 74978.52 | 2.70% | 0.00 |
| 2025-06-05 | 64.28 | 65.23 | 1.19 | 1.86% | 63.90 | 65.79 | 79470 | 51537.21 | 1.89% | 1.00 |
| 2025-06-04 | 63.55 | 64.04 | 0.55 | 0.87% | 63.55 | 64.49 | 40185 | 25739.71 | 0.96% | 7.00 |
| 2025-06-03 | 62.82 | 63.49 | 0.04 | 0.06% | 62.80 | 64.22 | 47619 | 30373.06 | 1.13% | 0.00 |
| 2025-05-30 | 65.00 | 63.45 | -1.95 | -2.98% | 63.34 | 65.02 | 62716 | 40050.14 | 1.49% | 0.00 |
| 2025-05-29 | 63.75 | 65.40 | 1.87 | 2.94% | 63.48 | 65.79 | 84601 | 54719.22 | 2.02% | 6.00 |
| 2025-05-28 | 63.71 | 63.53 | 0.16 | 0.25% | 62.89 | 64.20 | 52770 | 33498.29 | 1.26% | 8.00 |
| 2025-05-27 | 64.97 | 63.37 | -1.76 | -2.70% | 63.25 | 65.03 | 66999 | 42829.62 | 1.60% | 0.00 |
| 2025-05-26 | 64.62 | 65.13 | 0.51 | 0.79% | 64.32 | 65.19 | 47334 | 30650.41 | 1.13% | 20.00 |
| 2025-05-23 | 66.15 | 64.62 | -1.64 | -2.48% | 64.51 | 66.15 | 72577 | 47356.52 | 1.73% | 5.00 |
| 2025-05-22 | 66.11 | 66.26 | -0.29 | -0.44% | 66.10 | 67.33 | 46345 | 30866.70 | 1.10% | 9.00 |
| 2025-05-21 | 67.53 | 66.55 | -1.18 | -1.74% | 66.00 | 67.53 | 53489 | 35701.97 | 1.27% | 1.00 |
| 2025-05-20 | 66.73 | 67.73 | 1.03 | 1.54% | 66.30 | 67.87 | 63824 | 42853.50 | 1.52% | 20.00 |
| 2025-05-19 | 66.00 | 66.70 | 0.16 | 0.24% | 66.00 | 67.15 | 39047 | 25989.09 | 0.93% | 0.00 |
| 2025-05-16 | 66.61 | 66.54 | -0.31 | -0.46% | 66.53 | 67.35 | 45084 | 30153.77 | 1.07% | 0.00 |
| 2025-05-15 | 69.15 | 66.85 | -2.03 | -2.95% | 66.85 | 69.15 | 66693 | 45074.77 | 1.59% | 0.00 |
| 2025-05-14 | 68.88 | 68.88 | 0.38 | 0.55% | 67.97 | 69.44 | 73472 | 50470.86 | 1.75% | 6.00 |
| 2025-05-13 | 69.62 | 68.50 | -0.55 | -0.80% | 68.40 | 70.30 | 77381 | 53570.86 | 1.84% | 0.00 |
| 2025-05-12 | 68.08 | 69.05 | 1.17 | 1.72% | 68.08 | 69.49 | 67175 | 46237.16 | 1.60% | 5.00 |
| 2025-05-09 | 69.64 | 67.88 | -1.81 | -2.60% | 67.74 | 69.64 | 78681 | 53634.83 | 1.88% | 0.00 |
| 2025-05-08 | 69.49 | 69.69 | 0.19 | 0.27% | 69.30 | 70.08 | 70806 | 49387.20 | 1.69% | 2.00 |
| 2025-05-07 | 71.20 | 69.50 | -1.10 | -1.56% | 68.80 | 71.88 | 115423 | 80904.50 | 2.75% | 3.00 |
| 2025-05-06 | 68.32 | 70.60 | 2.75 | 4.05% | 68.32 | 70.68 | 126366 | 88456.34 | 3.01% | 5.00 |
| 2025-04-30 | 66.60 | 67.85 | 1.09 | 1.63% | 66.15 | 68.37 | 100729 | 68112.98 | 2.40% | 0.00 |
| 2025-04-29 | 65.05 | 66.76 | 1.41 | 2.16% | 64.89 | 67.26 | 86735 | 57368.08 | 2.07% | 3.00 |
| 2025-04-28 | 65.49 | 65.35 | -0.45 | -0.68% | 65.12 | 66.35 | 51482 | 33821.45 | 1.23% | 0.00 |
| 2025-04-25 | 65.94 | 65.80 | -0.14 | -0.21% | 65.32 | 66.70 | 71885 | 47423.26 | 1.71% | 0.00 |
| 2025-04-24 | 67.65 | 65.94 | -1.65 | -2.44% | 65.80 | 67.66 | 73781 | 49055.86 | 1.76% | 4.00 |
| 2025-04-23 | 67.57 | 67.59 | 0.75 | 1.12% | 66.75 | 68.17 | 81628 | 55065.68 | 1.95% | 1.00 |
| 2025-04-22 | 67.31 | 66.84 | -1.05 | -1.55% | 66.50 | 67.77 | 85904 | 57718.10 | 2.05% | 5.00 |
| 2025-04-21 | 67.51 | 67.89 | 0.18 | 0.27% | 67.00 | 68.20 | 84023 | 56849.56 | 2.00% | 0.00 |
| 2025-04-18 | 67.80 | 67.71 | -0.29 | -0.43% | 67.21 | 68.30 | 62677 | 42458.71 | 1.49% | 6.00 |
| 2025-04-17 | 67.52 | 68.00 | -0.34 | -0.50% | 67.52 | 69.80 | 98454 | 67827.13 | 2.35% | 32.00 |
| 2025-04-16 | 69.09 | 68.34 | -0.77 | -1.11% | 67.04 | 69.76 | 91906 | 62903.05 | 2.19% | 0.00 |
| 2025-04-15 | 69.07 | 69.11 | -0.24 | -0.35% | 68.01 | 70.40 | 116903 | 80620.65 | 2.79% | 1.00 |
| 2025-04-14 | 69.51 | 69.35 | 0.89 | 1.30% | 68.28 | 70.47 | 206540 | 143550.81 | 4.92% | 3.00 |
| 2025-04-11 | 64.11 | 68.46 | 3.43 | 5.27% | 64.11 | 70.58 | 280883 | 191088.97 | 6.69% | 0.00 |
| 2025-04-10 | 65.53 | 65.03 | 1.11 | 1.74% | 65.00 | 67.32 | 167177 | 110330.15 | 3.98% | 2.00 |
| 2025-04-09 | 60.31 | 63.92 | 2.63 | 4.29% | 58.00 | 65.06 | 196358 | 123311.24 | 4.68% | 2.00 |
| 2025-04-08 | 62.00 | 61.29 | 0.89 | 1.47% | 60.26 | 63.86 | 174755 | 108327.09 | 4.16% | 42.00 |
深证大盘股票行情在线 K线走势图
