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 |
|---|
| 2026-03-26 | 5.52 | 5.47 | -0.05 | -0.91% | 5.44 | 5.63 | 1002077 | 55475.22 | 1.19% |
| 2026-03-25 | 5.49 | 5.52 | -0.02 | -0.36% | 5.46 | 5.60 | 1013797 | 56095.17 | 1.20% |
| 2026-03-24 | 5.58 | 5.54 | 0.01 | 0.18% | 5.38 | 5.60 | 874609 | 47898.72 | 1.04% |
| 2026-03-23 | 5.59 | 5.53 | -0.11 | -1.95% | 5.49 | 5.76 | 1401658 | 78464.75 | 1.66% |
| 2026-03-20 | 5.70 | 5.64 | -0.11 | -1.91% | 5.60 | 5.81 | 1056477 | 59962.15 | 1.25% |
| 2026-03-19 | 5.96 | 5.75 | -0.21 | -3.52% | 5.71 | 6.00 | 1176164 | 68353.13 | 1.39% |
| 2026-03-18 | 6.10 | 5.96 | -0.17 | -2.77% | 5.81 | 6.12 | 1614158 | 95768.88 | 1.91% |
| 2026-03-17 | 6.32 | 6.13 | -0.16 | -2.54% | 6.11 | 6.47 | 1203764 | 74777.25 | 1.43% |
| 2026-03-16 | 6.44 | 6.29 | -0.11 | -1.72% | 6.25 | 6.54 | 1309908 | 83377.51 | 1.55% |
| 2026-03-13 | 6.70 | 6.40 | -0.28 | -4.19% | 6.39 | 6.73 | 1834088 | 119863.36 | 2.17% |
| 2026-03-12 | 6.61 | 6.68 | 0.24 | 3.73% | 6.41 | 6.75 | 2715622 | 180229.41 | 3.22% |
| 2026-03-11 | 6.12 | 6.44 | 0.30 | 4.89% | 6.03 | 6.60 | 2179432 | 136941.88 | 2.58% |
| 2026-03-10 | 6.22 | 6.14 | -0.33 | -5.10% | 6.12 | 6.35 | 2054613 | 127523.43 | 2.43% |
| 2026-03-09 | 6.39 | 6.47 | 0.14 | 2.21% | 6.35 | 6.75 | 3081073 | 201805.00 | 3.65% |
| 2026-03-06 | 6.10 | 6.33 | 0.24 | 3.94% | 6.01 | 6.39 | 2246317 | 139692.83 | 2.66% |
| 2026-03-05 | 6.08 | 6.09 | 0.02 | 0.33% | 5.98 | 6.25 | 1349144 | 81798.51 | 1.60% |
| 2026-03-04 | 5.91 | 6.07 | 0.11 | 1.85% | 5.86 | 6.33 | 2599896 | 160496.59 | 3.08% |
| 2026-03-03 | 6.06 | 5.96 | -0.08 | -1.32% | 5.87 | 6.15 | 1715398 | 103041.12 | 2.03% |
| 2026-03-02 | 6.16 | 6.04 | 0.03 | 0.50% | 5.94 | 6.21 | 1314486 | 79304.91 | 1.56% |
| 2026-02-27 | 5.91 | 6.01 | 0.08 | 1.35% | 5.90 | 6.03 | 890075 | 53228.70 | 1.05% |
| 2026-02-26 | 6.00 | 5.93 | -0.06 | -1.00% | 5.92 | 6.03 | 972128 | 57908.52 | 1.15% |
| 2026-02-25 | 5.88 | 5.99 | 0.11 | 1.87% | 5.87 | 6.14 | 1649993 | 99484.30 | 1.96% |
| 2026-02-24 | 5.78 | 5.88 | 0.19 | 3.34% | 5.72 | 5.94 | 1130152 | 66136.05 | 1.34% |
| 2026-02-13 | 5.84 | 5.69 | -0.18 | -3.07% | 5.68 | 5.86 | 871685 | 50131.67 | 1.03% |
| 2026-02-12 | 5.90 | 5.87 | -0.03 | -0.51% | 5.81 | 5.93 | 902094 | 52966.14 | 1.07% |
| 2026-02-11 | 5.68 | 5.90 | 0.22 | 3.87% | 5.63 | 6.07 | 1905270 | 112718.46 | 2.26% |
| 2026-02-10 | 5.72 | 5.68 | -0.04 | -0.70% | 5.58 | 5.72 | 826230 | 46635.92 | 0.98% |
| 2026-02-09 | 5.75 | 5.72 | 0.02 | 0.35% | 5.67 | 5.77 | 909132 | 51958.59 | 1.08% |
| 2026-02-06 | 5.50 | 5.70 | 0.09 | 1.60% | 5.45 | 5.80 | 1186258 | 67439.20 | 1.41% |
| 2026-02-05 | 5.70 | 5.61 | -0.10 | -1.75% | 5.58 | 5.79 | 842291 | 47609.57 | 1.00% |
| 2026-02-04 | 5.65 | 5.71 | 0.07 | 1.24% | 5.57 | 5.73 | 1025365 | 58184.95 | 1.22% |
| 2026-02-03 | 5.65 | 5.64 | 0.11 | 1.99% | 5.51 | 5.66 | 1143062 | 64077.07 | 1.35% |
| 2026-02-02 | 5.81 | 5.53 | -0.38 | -6.43% | 5.52 | 5.90 | 2018530 | 114635.89 | 2.39% |
| 2026-01-30 | 6.07 | 5.91 | -0.14 | -2.31% | 5.71 | 6.07 | 2214570 | 129892.98 | 2.62% |
| 2026-01-29 | 5.89 | 6.05 | 0.12 | 2.02% | 5.89 | 6.17 | 2226659 | 134857.16 | 2.64% |
| 2026-01-28 | 5.85 | 5.93 | 0.05 | 0.85% | 5.80 | 6.03 | 1956827 | 116105.61 | 2.32% |
| 2026-01-27 | 5.78 | 5.88 | 0.07 | 1.20% | 5.76 | 6.01 | 2163143 | 127034.09 | 2.56% |
| 2026-01-26 | 5.86 | 5.81 | -0.02 | -0.34% | 5.76 | 5.91 | 1536112 | 89415.98 | 1.82% |
| 2026-01-23 | 5.80 | 5.83 | 0.02 | 0.34% | 5.79 | 5.90 | 1471200 | 85806.95 | 1.74% |
| 2026-01-22 | 5.83 | 5.81 | -0.02 | -0.34% | 5.76 | 5.90 | 1475808 | 85881.65 | 1.75% |
| 2026-01-21 | 5.87 | 5.83 | -0.08 | -1.35% | 5.75 | 5.94 | 2155294 | 125797.76 | 2.55% |
| 2026-01-20 | 5.73 | 5.91 | 0.15 | 2.60% | 5.70 | 6.04 | 3602470 | 210544.61 | 4.27% |
| 2026-01-19 | 5.30 | 5.76 | 0.46 | 8.68% | 5.25 | 5.83 | 4229614 | 237305.75 | 5.01% |
| 2026-01-16 | 5.48 | 5.30 | -0.16 | -2.93% | 5.28 | 5.49 | 1882458 | 100730.85 | 2.23% |
| 2026-01-15 | 5.50 | 5.46 | -0.21 | -3.70% | 5.39 | 5.66 | 3907507 | 214375.75 | 4.63% |
| 2026-01-14 | 5.14 | 5.67 | 0.52 | 10.10% | 5.13 | 5.67 | 5943024 | 331663.47 | 7.04% |
| 2026-01-13 | 5.21 | 5.15 | -0.02 | -0.39% | 5.13 | 5.28 | 1193017 | 61847.27 | 1.41% |
| 2026-01-12 | 5.20 | 5.17 | -0.02 | -0.39% | 5.13 | 5.20 | 1205120 | 62184.46 | 1.43% |
| 2026-01-09 | 5.25 | 5.19 | -0.05 | -0.95% | 5.18 | 5.29 | 1404267 | 73352.86 | 1.66% |
| 2026-01-08 | 5.34 | 5.24 | -0.06 | -1.13% | 5.21 | 5.38 | 1627454 | 86350.16 | 1.93% |
| 2026-01-07 | 5.25 | 5.30 | -0.01 | -0.19% | 5.21 | 5.40 | 2726795 | 145255.64 | 3.23% |
| 2026-01-06 | 4.85 | 5.31 | 0.46 | 9.48% | 4.84 | 5.34 | 4126324 | 215641.27 | 4.89% |
| 2026-01-05 | 4.82 | 4.85 | 0.03 | 0.62% | 4.81 | 4.86 | 620786 | 30003.40 | 0.74% |
| 2025-12-31 | 4.86 | 4.82 | -0.05 | -1.03% | 4.80 | 4.87 | 413651 | 19963.11 | 0.49% |
| 2025-12-30 | 4.82 | 4.87 | 0.04 | 0.83% | 4.80 | 4.89 | 412108 | 20015.41 | 0.49% |
| 2025-12-29 | 4.85 | 4.83 | -0.03 | -0.62% | 4.82 | 4.88 | 409288 | 19857.50 | 0.49% |
| 2025-12-26 | 4.83 | 4.86 | 0.03 | 0.62% | 4.82 | 4.88 | 514730 | 24986.46 | 0.61% |
| 2025-12-25 | 4.82 | 4.83 | 0.01 | 0.21% | 4.81 | 4.84 | 310556 | 15006.43 | 0.37% |
| 2025-12-24 | 4.77 | 4.82 | 0.04 | 0.84% | 4.77 | 4.86 | 497890 | 24004.21 | 0.59% |
| 2025-12-23 | 4.81 | 4.78 | -0.03 | -0.62% | 4.77 | 4.81 | 375735 | 17995.25 | 0.45% |
| 2025-12-22 | 4.82 | 4.81 | -0.01 | -0.21% | 4.80 | 4.85 | 447089 | 21582.99 | 0.53% |
| 2025-12-19 | 4.76 | 4.82 | 0.06 | 1.26% | 4.75 | 4.83 | 586487 | 28174.02 | 0.70% |
| 2025-12-18 | 4.74 | 4.76 | 0.01 | 0.21% | 4.73 | 4.82 | 512224 | 24469.87 | 0.61% |
| 2025-12-17 | 4.73 | 4.75 | 0.00 | 0.00% | 4.67 | 4.76 | 560383 | 26438.73 | 0.66% |
| 2025-12-16 | 4.74 | 4.75 | 0.02 | 0.42% | 4.66 | 4.75 | 597946 | 28199.89 | 0.71% |
| 2025-12-15 | 4.69 | 4.73 | -0.01 | -0.21% | 4.69 | 4.78 | 492336 | 23337.83 | 0.58% |
| 2025-12-12 | 4.67 | 4.74 | 0.07 | 1.50% | 4.66 | 4.74 | 836277 | 39261.18 | 0.99% |
| 2025-12-11 | 4.72 | 4.67 | -0.04 | -0.85% | 4.67 | 4.74 | 505842 | 23791.58 | 0.60% |
| 2025-12-10 | 4.75 | 4.71 | -0.04 | -0.84% | 4.67 | 4.75 | 595484 | 27997.19 | 0.71% |
| 2025-12-09 | 4.83 | 4.75 | -0.08 | -1.66% | 4.75 | 4.83 | 451968 | 21588.30 | 0.54% |
| 2025-12-08 | 4.83 | 4.83 | 0.00 | 0.00% | 4.81 | 4.86 | 432195 | 20884.65 | 0.51% |
| 2025-12-05 | 4.78 | 4.83 | 0.05 | 1.05% | 4.75 | 4.84 | 454473 | 21777.49 | 0.54% |
| 2025-12-04 | 4.82 | 4.78 | -0.05 | -1.04% | 4.76 | 4.84 | 474332 | 22699.62 | 0.56% |
| 2025-12-03 | 4.87 | 4.83 | -0.04 | -0.82% | 4.82 | 4.88 | 398605 | 19302.90 | 0.47% |
| 2025-12-02 | 4.91 | 4.87 | -0.05 | -1.02% | 4.86 | 4.91 | 381322 | 18585.48 | 0.45% |
| 2025-12-01 | 4.87 | 4.92 | 0.04 | 0.82% | 4.86 | 4.92 | 507816 | 24864.91 | 0.60% |
| 2025-11-28 | 4.87 | 4.88 | 0.02 | 0.41% | 4.84 | 4.90 | 455030 | 22173.61 | 0.54% |
| 2025-11-27 | 4.88 | 4.86 | -0.03 | -0.61% | 4.86 | 4.91 | 380758 | 18601.07 | 0.45% |
| 2025-11-26 | 4.94 | 4.89 | -0.04 | -0.81% | 4.88 | 4.95 | 488937 | 24010.87 | 0.58% |
| 2025-11-25 | 4.93 | 4.93 | 0.01 | 0.20% | 4.93 | 4.98 | 398537 | 19726.04 | 0.47% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
