君实生物(688180)股票行情
君实生物(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 |
|---|
| 2025-12-15 | 36.60 | 36.58 | 0.00 | 0.00% | 36.45 | 37.36 | 65931 | 24239.67 | 0.86% | 0.00 |
| 2025-12-12 | 36.50 | 36.58 | 0.27 | 0.74% | 35.98 | 36.80 | 77757 | 28362.60 | 1.01% | 0.00 |
| 2025-12-11 | 36.31 | 36.31 | 0.01 | 0.03% | 36.20 | 37.01 | 54325 | 19867.13 | 0.71% | 0.00 |
| 2025-12-10 | 36.05 | 36.30 | 0.21 | 0.58% | 35.49 | 36.44 | 48126 | 17308.83 | 0.63% | 0.00 |
| 2025-12-09 | 36.37 | 36.09 | -0.27 | -0.74% | 36.06 | 36.70 | 52368 | 19028.71 | 0.68% | 0.00 |
| 2025-12-08 | 36.90 | 36.36 | 0.36 | 1.00% | 36.22 | 37.50 | 71645 | 26237.75 | 0.93% | 2.00 |
| 2025-12-05 | 35.75 | 36.00 | 0.25 | 0.70% | 35.19 | 36.05 | 43563 | 15529.93 | 0.57% | 0.00 |
| 2025-12-04 | 35.58 | 35.75 | 0.39 | 1.10% | 35.39 | 36.17 | 45121 | 16145.97 | 0.59% | 0.00 |
| 2025-12-03 | 36.25 | 35.36 | -0.45 | -1.26% | 35.15 | 36.25 | 53536 | 19040.18 | 0.70% | 0.00 |
| 2025-12-02 | 36.58 | 35.81 | -0.70 | -1.92% | 35.80 | 36.59 | 47630 | 17155.45 | 0.62% | 0.00 |
| 2025-12-01 | 36.98 | 36.51 | -0.59 | -1.59% | 36.41 | 37.19 | 57107 | 20916.93 | 0.75% | 0.00 |
| 2025-11-28 | 37.08 | 37.10 | 0.04 | 0.11% | 36.73 | 37.29 | 47790 | 17683.37 | 0.62% | 0.00 |
| 2025-11-27 | 37.00 | 37.06 | -0.02 | -0.05% | 36.78 | 37.50 | 53191 | 19800.54 | 0.69% | 0.00 |
| 2025-11-26 | 36.70 | 37.08 | 0.17 | 0.46% | 36.10 | 37.96 | 78499 | 29363.34 | 1.02% | 0.00 |
| 2025-11-25 | 36.44 | 36.91 | 0.66 | 1.82% | 36.35 | 37.52 | 71981 | 26781.94 | 0.94% | 0.00 |
| 2025-11-24 | 35.78 | 36.25 | 0.50 | 1.40% | 35.70 | 36.48 | 51322 | 18523.86 | 0.67% | 0.00 |
| 2025-11-21 | 36.64 | 35.75 | -1.07 | -2.91% | 35.57 | 37.07 | 85975 | 31017.56 | 1.12% | 0.00 |
| 2025-11-20 | 37.09 | 36.82 | -0.19 | -0.51% | 36.70 | 37.36 | 41731 | 15428.18 | 0.54% | 0.00 |
| 2025-11-19 | 37.39 | 37.01 | -0.39 | -1.04% | 36.68 | 37.66 | 63952 | 23689.63 | 0.83% | 0.00 |
| 2025-11-18 | 38.05 | 37.40 | -0.67 | -1.76% | 37.09 | 38.70 | 72679 | 27409.54 | 0.95% | 0.00 |
| 2025-11-17 | 38.76 | 38.07 | -0.94 | -2.41% | 38.00 | 39.20 | 68230 | 26090.92 | 0.89% | 0.00 |
| 2025-11-14 | 38.99 | 39.01 | -0.19 | -0.48% | 38.60 | 39.67 | 82430 | 32319.14 | 1.08% | 0.00 |
| 2025-11-13 | 38.49 | 39.20 | 0.91 | 2.38% | 38.19 | 39.29 | 87608 | 34137.14 | 1.14% | 0.00 |
| 2025-11-12 | 38.15 | 38.29 | 0.19 | 0.50% | 38.10 | 38.84 | 74366 | 28625.79 | 0.97% | 0.00 |
| 2025-11-11 | 38.39 | 38.10 | -0.29 | -0.76% | 37.95 | 38.56 | 48547 | 18510.90 | 0.63% | 0.00 |
| 2025-11-10 | 37.64 | 38.39 | 0.60 | 1.59% | 37.55 | 38.53 | 61813 | 23552.91 | 0.81% | 0.00 |
| 2025-11-07 | 38.52 | 37.79 | -0.74 | -1.92% | 37.79 | 38.62 | 76676 | 29197.23 | 1.00% | 0.00 |
| 2025-11-06 | 39.02 | 38.53 | -0.29 | -0.75% | 38.27 | 39.09 | 65248 | 25134.13 | 0.85% | 0.00 |
| 2025-11-05 | 38.76 | 38.82 | -0.24 | -0.61% | 38.34 | 39.50 | 77242 | 30024.39 | 1.01% | 0.00 |
| 2025-11-04 | 40.24 | 39.06 | -1.19 | -2.96% | 38.76 | 40.24 | 99827 | 39223.41 | 1.30% | 0.00 |
| 2025-11-03 | 40.60 | 40.25 | -0.12 | -0.30% | 39.60 | 40.90 | 138383 | 55641.04 | 1.81% | 0.00 |
| 2025-10-31 | 38.38 | 40.37 | 2.20 | 5.76% | 38.20 | 40.40 | 171841 | 68321.80 | 2.24% | 0.00 |
| 2025-10-30 | 38.80 | 38.17 | -0.79 | -2.03% | 38.01 | 38.80 | 75829 | 29073.78 | 0.99% | 0.00 |
| 2025-10-29 | 38.11 | 38.96 | 0.33 | 0.85% | 37.36 | 39.10 | 113074 | 43209.58 | 1.48% | 0.00 |
| 2025-10-28 | 38.80 | 38.63 | -0.10 | -0.26% | 38.41 | 38.95 | 66686 | 25781.37 | 0.87% | 0.00 |
| 2025-10-27 | 38.10 | 38.73 | 0.95 | 2.51% | 38.09 | 39.19 | 104576 | 40591.58 | 1.36% | 0.00 |
| 2025-10-24 | 37.55 | 37.78 | 0.27 | 0.72% | 37.55 | 38.23 | 72418 | 27401.23 | 0.94% | 0.00 |
| 2025-10-23 | 38.24 | 37.51 | -1.03 | -2.67% | 36.84 | 38.48 | 129733 | 48495.21 | 1.69% | 0.00 |
| 2025-10-22 | 39.00 | 38.54 | -0.45 | -1.15% | 38.38 | 39.86 | 83075 | 32362.22 | 1.08% | 0.00 |
| 2025-10-21 | 38.55 | 38.99 | 0.32 | 0.83% | 38.36 | 39.18 | 81325 | 31583.19 | 1.06% | 0.00 |
| 2025-10-20 | 38.81 | 38.67 | -0.13 | -0.34% | 38.35 | 39.50 | 90505 | 35148.89 | 1.18% | 0.00 |
| 2025-10-17 | 40.50 | 38.80 | -0.08 | -0.21% | 38.80 | 40.97 | 129954 | 51299.58 | 1.70% | 0.00 |
| 2025-10-16 | 38.22 | 38.88 | 0.45 | 1.17% | 38.11 | 40.00 | 130274 | 50950.32 | 1.70% | 0.00 |
| 2025-10-15 | 37.95 | 38.43 | 0.76 | 2.02% | 37.51 | 38.85 | 97224 | 37202.15 | 1.27% | 0.00 |
| 2025-10-14 | 39.11 | 37.67 | -1.24 | -3.19% | 37.58 | 39.58 | 130333 | 50076.68 | 1.70% | 0.00 |
| 2025-10-13 | 38.01 | 38.91 | -0.70 | -1.77% | 37.90 | 39.64 | 126562 | 49132.21 | 1.65% | 0.00 |
| 2025-10-10 | 40.80 | 39.61 | -1.45 | -3.53% | 39.51 | 41.42 | 135880 | 54776.99 | 1.77% | 2.00 |
| 2025-10-09 | 41.70 | 41.06 | -0.40 | -0.96% | 40.58 | 41.85 | 118844 | 48807.73 | 1.55% | 0.00 |
| 2025-09-30 | 41.01 | 41.46 | 0.37 | 0.90% | 41.01 | 41.77 | 85979 | 35660.49 | 1.12% | 2.00 |
| 2025-09-29 | 41.20 | 41.09 | 0.09 | 0.22% | 40.01 | 41.20 | 131011 | 53111.08 | 1.71% | 0.00 |
| 2025-09-26 | 42.35 | 41.00 | -1.78 | -4.16% | 41.00 | 42.57 | 125330 | 52078.16 | 1.64% | 0.00 |
| 2025-09-25 | 41.70 | 42.78 | 1.11 | 2.66% | 41.70 | 43.60 | 145472 | 62305.01 | 1.90% | 0.00 |
| 2025-09-24 | 41.40 | 41.67 | 0.09 | 0.22% | 40.96 | 41.87 | 149802 | 62084.98 | 1.95% | 0.00 |
| 2025-09-23 | 43.45 | 41.58 | -1.85 | -4.26% | 40.60 | 43.45 | 180927 | 75464.43 | 2.36% | 2.00 |
| 2025-09-22 | 44.05 | 43.43 | -0.57 | -1.30% | 42.91 | 44.66 | 133803 | 58179.41 | 1.75% | 0.00 |
| 2025-09-19 | 45.70 | 44.00 | -1.73 | -3.78% | 43.70 | 45.95 | 189820 | 84678.04 | 2.48% | 0.00 |
| 2025-09-18 | 45.98 | 45.73 | 0.09 | 0.20% | 44.95 | 47.05 | 196910 | 90929.16 | 2.57% | 2.00 |
| 2025-09-17 | 46.83 | 45.64 | -1.18 | -2.52% | 45.54 | 46.83 | 152948 | 70429.29 | 2.00% | 0.00 |
| 2025-09-16 | 47.49 | 46.82 | -0.61 | -1.29% | 46.25 | 47.70 | 136136 | 63772.70 | 1.78% | 0.00 |
| 2025-09-15 | 48.48 | 47.43 | -1.37 | -2.81% | 47.27 | 48.98 | 176254 | 84662.35 | 2.30% | 0.00 |
| 2025-09-12 | 48.16 | 48.80 | 1.07 | 2.24% | 47.08 | 49.30 | 236210 | 114392.74 | 3.08% | 0.00 |
| 2025-09-11 | 45.88 | 47.73 | -0.77 | -1.59% | 43.44 | 47.92 | 280640 | 129167.41 | 3.66% | 0.00 |
| 2025-09-10 | 48.50 | 48.50 | 0.24 | 0.50% | 47.09 | 50.23 | 209777 | 101759.06 | 2.74% | 0.00 |
| 2025-09-09 | 47.70 | 48.26 | 0.73 | 1.54% | 46.81 | 51.40 | 268395 | 132319.88 | 3.50% | 8.00 |
| 2025-09-08 | 48.70 | 47.53 | -0.47 | -0.98% | 47.01 | 48.92 | 181232 | 86744.76 | 2.36% | 0.00 |
| 2025-09-05 | 44.50 | 48.00 | 3.30 | 7.38% | 43.58 | 48.10 | 252893 | 117328.77 | 3.30% | 0.00 |
| 2025-09-04 | 47.20 | 44.70 | -1.67 | -3.60% | 43.90 | 47.70 | 214939 | 98219.04 | 2.80% | 0.00 |
| 2025-09-03 | 47.00 | 46.37 | 0.10 | 0.22% | 46.06 | 47.87 | 173418 | 81397.19 | 2.26% | 0.00 |
| 2025-09-02 | 47.10 | 46.27 | -0.84 | -1.78% | 45.30 | 48.00 | 215660 | 100641.59 | 2.81% | 0.00 |
| 2025-09-01 | 45.00 | 47.11 | 2.12 | 4.71% | 44.90 | 47.80 | 231544 | 108088.56 | 3.02% | 0.00 |
| 2025-08-29 | 43.67 | 44.99 | 1.02 | 2.32% | 43.33 | 45.70 | 207220 | 92405.77 | 2.70% | 0.00 |
| 2025-08-28 | 43.50 | 43.97 | 0.59 | 1.36% | 42.00 | 44.00 | 192703 | 83110.30 | 2.51% | 2.00 |
| 2025-08-27 | 46.33 | 43.38 | -1.79 | -3.96% | 43.36 | 46.90 | 232226 | 103937.48 | 3.03% | 0.00 |
| 2025-08-26 | 46.15 | 45.17 | -1.45 | -3.11% | 44.68 | 47.21 | 171928 | 78854.19 | 2.24% | 0.00 |
| 2025-08-25 | 45.87 | 46.62 | 0.76 | 1.66% | 45.61 | 48.59 | 206151 | 96617.84 | 2.69% | 17.00 |
| 2025-08-22 | 45.35 | 45.86 | 0.50 | 1.10% | 44.92 | 46.18 | 149844 | 68260.30 | 1.96% | 0.00 |
| 2025-08-21 | 45.11 | 45.36 | 0.53 | 1.18% | 44.61 | 46.82 | 177820 | 81079.42 | 2.32% | 0.00 |
| 2025-08-20 | 45.50 | 44.83 | -0.49 | -1.08% | 44.11 | 46.10 | 167279 | 75234.81 | 2.18% | 0.00 |
| 2025-08-19 | 47.00 | 45.32 | -1.74 | -3.70% | 45.31 | 47.60 | 210417 | 97665.46 | 2.75% | 1.56 |
| 2025-08-18 | 42.00 | 47.06 | 5.06 | 12.05% | 42.00 | 47.94 | 325479 | 145202.98 | 4.25% | 26.00 |
上证大盘股票行情在线 K线走势图
君实生物(688180)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
