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 |
|---|
| 2025-06-20 | 33.41 | 33.02 | -0.69 | -2.05% | 33.00 | 33.86 | 92613 | 30855.68 | 1.21% | 0.00 |
| 2025-06-19 | 34.22 | 33.71 | -0.50 | -1.46% | 33.33 | 34.67 | 130842 | 44263.08 | 1.71% | 0.00 |
| 2025-06-18 | 34.15 | 34.21 | -0.43 | -1.24% | 33.92 | 34.70 | 132593 | 45373.98 | 1.73% | 0.00 |
| 2025-06-17 | 36.00 | 34.64 | -1.11 | -3.10% | 34.34 | 36.24 | 225447 | 78907.84 | 2.95% | 0.00 |
| 2025-06-16 | 36.08 | 35.75 | -0.33 | -0.91% | 35.33 | 36.99 | 174908 | 63000.54 | 2.29% | 0.00 |
| 2025-06-13 | 38.05 | 36.08 | -2.57 | -6.65% | 35.86 | 38.50 | 282854 | 104139.95 | 3.70% | 0.00 |
| 2025-06-12 | 36.58 | 38.65 | 2.03 | 5.54% | 36.40 | 39.03 | 323365 | 121881.92 | 4.23% | 4.00 |
| 2025-06-11 | 36.99 | 36.62 | -0.38 | -1.03% | 35.89 | 37.08 | 198197 | 72144.59 | 2.59% | 0.00 |
| 2025-06-10 | 34.60 | 37.00 | 3.13 | 9.24% | 33.86 | 37.90 | 397315 | 141801.56 | 5.20% | 6.00 |
| 2025-06-09 | 33.21 | 33.87 | 0.78 | 2.36% | 32.79 | 35.21 | 220526 | 75584.55 | 2.88% | 0.00 |
| 2025-06-06 | 33.69 | 33.09 | -0.65 | -1.93% | 32.66 | 33.91 | 176993 | 58488.06 | 2.32% | 0.00 |
| 2025-06-05 | 34.05 | 33.74 | -0.48 | -1.40% | 33.33 | 34.25 | 161743 | 54590.30 | 2.12% | 0.11 |
| 2025-06-04 | 33.20 | 34.22 | 1.16 | 3.51% | 32.88 | 34.65 | 202081 | 68714.21 | 2.64% | 2.00 |
| 2025-06-03 | 31.95 | 33.06 | 0.55 | 1.69% | 31.91 | 33.65 | 186043 | 61496.36 | 2.43% | 0.00 |
| 2025-05-30 | 32.75 | 32.51 | -0.45 | -1.37% | 32.45 | 33.25 | 144325 | 47267.00 | 1.89% | 29.77 |
| 2025-05-29 | 30.78 | 32.96 | 2.33 | 7.61% | 30.32 | 33.20 | 225265 | 72890.74 | 2.95% | 10.00 |
| 2025-05-28 | 31.28 | 30.63 | -0.31 | -1.00% | 30.63 | 31.80 | 111340 | 34597.57 | 1.46% | 0.00 |
| 2025-05-27 | 28.69 | 30.94 | 2.21 | 7.69% | 28.52 | 31.41 | 172745 | 52616.04 | 2.26% | 0.00 |
| 2025-05-26 | 29.57 | 28.73 | -0.81 | -2.74% | 28.53 | 29.74 | 68990 | 19941.92 | 0.90% | 0.00 |
| 2025-05-23 | 30.23 | 29.54 | -0.56 | -1.86% | 29.51 | 30.50 | 70574 | 21149.30 | 0.92% | 0.00 |
| 2025-05-22 | 30.50 | 30.10 | -0.54 | -1.76% | 30.01 | 30.59 | 73664 | 22296.63 | 0.96% | 0.00 |
| 2025-05-21 | 29.63 | 30.64 | 1.06 | 3.58% | 29.43 | 31.11 | 134636 | 41241.77 | 1.76% | 0.00 |
| 2025-05-20 | 28.74 | 29.58 | 1.02 | 3.57% | 28.74 | 29.91 | 95576 | 28205.18 | 1.25% | 0.00 |
| 2025-05-19 | 28.91 | 28.56 | -0.28 | -0.97% | 28.53 | 29.27 | 49428 | 14237.63 | 0.65% | 0.00 |
| 2025-05-16 | 28.58 | 28.84 | 0.41 | 1.44% | 28.35 | 29.02 | 48012 | 13787.04 | 0.63% | 0.00 |
| 2025-05-15 | 28.78 | 28.43 | -0.45 | -1.56% | 28.40 | 28.88 | 42041 | 11993.15 | 0.55% | 0.00 |
| 2025-05-14 | 28.60 | 28.88 | 0.32 | 1.12% | 28.28 | 29.04 | 49067 | 14104.60 | 0.64% | 0.00 |
| 2025-05-13 | 28.81 | 28.56 | -0.13 | -0.45% | 28.54 | 29.03 | 49226 | 14143.52 | 0.64% | 0.00 |
| 2025-05-12 | 29.23 | 28.69 | -0.28 | -0.97% | 28.24 | 29.35 | 67791 | 19386.82 | 0.89% | 0.00 |
| 2025-05-09 | 29.27 | 28.97 | -0.39 | -1.33% | 28.94 | 29.66 | 55547 | 16258.93 | 0.73% | 0.00 |
| 2025-05-08 | 29.32 | 29.36 | 0.08 | 0.27% | 29.10 | 29.67 | 59940 | 17608.00 | 0.78% | 0.00 |
| 2025-05-07 | 30.22 | 29.28 | -0.79 | -2.63% | 28.98 | 30.65 | 106402 | 31529.27 | 1.39% | 0.00 |
| 2025-05-06 | 30.38 | 30.07 | -0.18 | -0.60% | 29.79 | 30.58 | 78135 | 23467.68 | 1.02% | 0.00 |
| 2025-04-30 | 30.40 | 30.25 | -0.20 | -0.66% | 30.15 | 30.70 | 46122 | 13994.54 | 0.60% | 0.00 |
| 2025-04-29 | 30.66 | 30.45 | -0.43 | -1.39% | 30.18 | 30.95 | 62522 | 19046.47 | 0.82% | 0.00 |
| 2025-04-28 | 29.60 | 30.88 | 1.43 | 4.86% | 29.13 | 31.42 | 119659 | 36617.37 | 1.57% | 0.00 |
| 2025-04-25 | 30.18 | 29.45 | -0.62 | -2.06% | 29.12 | 30.22 | 57868 | 17103.60 | 0.76% | 0.00 |
| 2025-04-24 | 30.01 | 30.07 | 0.06 | 0.20% | 29.75 | 30.75 | 50836 | 15337.14 | 0.66% | 0.00 |
| 2025-04-23 | 30.13 | 30.01 | -0.13 | -0.43% | 29.93 | 31.09 | 64472 | 19604.62 | 0.84% | 0.00 |
| 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 |
上证大盘股票行情在线 K线走势图
