君实生物 (688180) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-22	29.51	30.15	0.06	0.20%	28.77	30.18	162029	47504	2.11%
2026-06-18	29.35	30.09	0.70	2.38%	29.03	30.68	146873	44103	1.92%
2026-06-17	29.51	29.39	-0.39	-1.31%	29.29	29.84	88765	26175	1.16%
2026-06-16	30.00	29.78	-0.42	-1.39%	29.30	30.06	116555	34526	1.52%
2026-06-15	30.62	30.20	-0.49	-1.60%	30.00	30.83	134594	40738	1.76%
2026-06-12	29.69	30.69	1.26	4.28%	29.17	30.89	176807	53555	2.31%
2026-06-11	29.18	29.43	-0.10	-0.34%	28.58	29.62	115432	33608	1.51%
2026-06-10	28.99	29.53	0.24	0.82%	28.39	29.63	113451	32973	1.48%
2026-06-09	29.10	29.29	0.36	1.24%	28.10	29.65	111964	32439	1.46%
2026-06-08	29.66	28.93	-1.19	-3.95%	28.72	30.30	133272	39274	1.74%
2026-06-05	31.48	30.12	-0.88	-2.84%	30.06	31.60	143311	43960	1.87%
2026-06-04	31.53	31.00	-0.90	-2.82%	30.60	32.26	170383	53393	2.22%
2026-06-03	32.00	31.90	-0.29	-0.90%	31.60	32.65	128799	41466	1.68%
2026-06-02	33.43	32.19	-0.84	-2.54%	32.10	33.98	134289	43629	1.75%
2026-06-01	35.08	33.03	-1.21	-3.53%	32.72	37.46	308883	107781	4.03%
2026-05-29	33.44	34.24	0.73	2.18%	32.72	35.13	207620	70215	2.71%
2026-05-28	34.24	33.51	-0.84	-2.45%	32.98	34.84	126954	42639	1.66%
2026-05-27	35.55	34.35	-0.85	-2.41%	33.96	35.55	131965	45529	1.72%
2026-05-26	36.05	35.20	-1.27	-3.48%	34.79	36.62	142275	50409	1.86%
2026-05-25	36.81	36.47	-0.66	-1.78%	36.08	37.22	138073	50360	1.80%
2026-05-22	39.31	37.13	-1.97	-5.04%	36.71	39.51	209525	78691	2.73%
2026-05-21	38.27	39.10	0.60	1.56%	38.24	41.28	228464	91445	2.98%
2026-05-20	37.96	38.50	0.85	2.26%	37.64	38.88	132018	50487	1.72%
2026-05-19	37.74	37.65	-0.12	-0.32%	37.15	38.43	105796	39798	1.38%
2026-05-18	38.21	37.77	-0.78	-2.02%	37.36	38.33	114438	43250	1.49%
2026-05-15	39.22	38.55	-0.74	-1.88%	38.27	39.47	130425	50664	1.70%
2026-05-14	40.23	39.29	-0.94	-2.34%	39.02	40.58	133601	52840	1.74%
2026-05-13	41.87	40.23	-1.18	-2.85%	39.70	41.87	188997	76197	2.47%
2026-05-12	42.08	41.41	-0.67	-1.59%	41.22	42.80	199133	83304	2.60%
2026-05-11	39.47	42.08	2.72	6.91%	39.29	42.95	273919	113273	3.57%
2026-05-08	40.55	39.36	-1.14	-2.81%	39.01	40.85	140409	55617	1.83%
2026-05-07	39.99	40.50	0.63	1.58%	39.91	40.79	122265	49310	1.60%
2026-05-06	39.40	39.87	-0.51	-1.26%	39.35	40.56	174003	69691	2.27%
2026-04-30	40.29	40.38	0.08	0.20%	39.82	41.69	140506	57069	1.83%
2026-04-29	41.49	40.30	-1.06	-2.56%	40.17	41.49	145376	58963	1.90%
2026-04-28	41.50	41.36	0.59	1.45%	40.50	43.00	302671	127046	3.95%
2026-04-27	39.78	40.77	0.97	2.44%	39.09	41.02	191445	76673	2.50%
2026-04-24	40.31	39.80	-0.92	-2.26%	39.24	40.73	188652	75499	2.46%
2026-04-23	42.39	40.72	-1.65	-3.89%	40.62	42.50	217292	89682	2.84%
2026-04-22	42.02	42.37	0.05	0.12%	41.97	43.16	139895	59355	1.83%
2026-04-21	43.56	42.32	-0.86	-1.99%	41.79	43.60	236672	100572	3.09%
2026-04-20	45.04	43.18	-1.86	-4.13%	43.08	46.55	353046	156666	4.61%
2026-04-17	44.35	45.04	0.66	1.49%	43.82	45.48	242415	108263	3.16%
2026-04-16	43.04	44.38	0.88	2.02%	42.81	45.37	294811	130389	3.85%
2026-04-15	42.00	43.50	2.20	5.33%	40.58	44.00	324787	137954	4.24%
2026-04-14	41.43	41.30	-0.27	-0.65%	40.04	41.70	233789	95282	3.05%
2026-04-13	37.90	41.57	3.49	9.16%	37.77	42.39	399768	163206	5.22%
2026-04-10	38.27	38.08	-0.52	-1.35%	37.95	38.87	170443	65290	2.22%
2026-04-09	39.00	38.60	-0.63	-1.61%	38.50	40.10	167269	65491	2.18%
2026-04-08	39.05	39.23	0.38	0.98%	38.08	39.95	205819	80213	2.69%
2026-04-07	38.60	38.85	0.06	0.15%	37.20	39.79	201017	77693	2.62%
2026-04-03	38.03	38.79	-0.07	-0.18%	37.91	39.17	218073	84276	2.85%
2026-04-02	38.25	38.86	0.46	1.20%	37.78	39.39	321202	124636	4.19%
2026-04-01	35.00	38.40	3.57	10.25%	35.00	38.49	413238	154144	5.39%
2026-03-31	34.19	34.83	0.64	1.87%	34.10	35.04	166929	57878	2.18%
2026-03-30	33.27	34.19	0.49	1.45%	33.18	34.83	158126	54253	2.06%
2026-03-27	32.30	33.70	1.24	3.82%	32.16	34.30	186959	62863	2.44%
2026-03-26	32.63	32.46	-0.17	-0.52%	32.27	33.22	91036	29794	1.19%
2026-03-25	33.18	32.63	-0.58	-1.75%	32.44	33.47	117248	38597	1.53%
2026-03-24	31.80	33.21	1.92	6.14%	31.80	33.29	173448	56722	2.26%
2026-03-23	31.97	31.29	-1.11	-3.43%	30.93	32.45	134553	42591	1.76%
2026-03-20	33.32	32.40	-0.92	-2.76%	32.40	34.00	152509	50435	1.99%
2026-03-19	33.00	33.32	-0.04	-0.12%	32.89	33.65	129535	43208	1.69%
2026-03-18	32.50	33.36	0.87	2.68%	32.35	33.66	175278	58253	2.29%
2026-03-17	31.62	32.49	0.94	2.98%	31.40	33.36	219924	71891	2.87%
2026-03-16	30.80	31.55	0.55	1.77%	30.02	31.57	153041	47233	2.00%