君实生物

688180
🏛️ 中国 →
41.09
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 41.30 41.80 41.18 41.65 1,180.5K
09:35 41.65 41.70 41.45 41.52 493.6K
09:40 41.52 41.54 41.21 41.37 627.0K
09:45 41.37 41.41 41.14 41.16 573.6K
09:50 41.15 41.15 40.96 40.98 638.8K
09:55 41.03 41.20 41.03 41.16 517.9K
10:00 41.16 41.19 41.00 41.09 514.5K
10:05 41.15 41.30 41.08 41.22 348.6K
10:10 41.17 41.21 41.06 41.20 259.0K
10:15 41.19 41.55 41.19 41.52 411.9K
10:20 41.51 41.64 41.36 41.41 450.8K
10:25 41.45 41.60 41.34 41.36 302.9K
10:30 41.37 41.44 41.25 41.30 218.1K
10:35 41.31 41.37 41.25 41.25 161.8K
10:40 41.25 41.26 41.11 41.13 234.3K
10:45 41.13 41.14 41.09 41.13 166.2K
10:50 41.12 41.31 41.12 41.31 190.4K
10:55 41.31 41.54 41.28 41.51 206.7K
11:00 41.53 41.68 41.47 41.59 438.7K
11:05 41.56 41.62 41.39 41.45 220.1K
11:10 41.45 41.50 41.38 41.46 169.7K
11:15 41.46 41.66 41.46 41.63 300.2K
11:20 41.66 41.76 41.66 41.70 292.4K
11:25 41.71 41.79 41.69 41.71 221.1K
13:00 41.72 41.75 41.39 41.39 547.0K
13:05 41.39 41.45 41.35 41.40 280.8K
13:10 41.40 41.44 41.31 41.35 236.3K
13:15 41.36 41.60 41.36 41.52 200.6K
13:20 41.52 41.55 41.44 41.46 188.5K
13:25 41.48 41.53 41.45 41.51 146.9K
13:30 41.50 41.55 41.33 41.34 335.9K
13:35 41.38 41.47 41.36 41.46 149.9K
13:40 41.47 41.54 41.45 41.52 157.3K
13:45 41.53 41.68 41.52 41.65 232.8K
13:50 41.68 41.87 41.68 41.84 530.8K
13:55 41.77 41.81 41.65 41.66 211.9K
14:00 41.66 41.73 41.61 41.61 207.2K
14:05 41.62 41.68 41.50 41.50 175.4K
14:10 41.50 41.58 41.48 41.58 161.1K
14:15 41.57 41.68 41.57 41.68 125.3K
14:20 41.68 41.70 41.55 41.55 207.2K
14:25 41.55 41.60 41.46 41.51 243.9K
14:30 41.51 41.60 41.50 41.59 136.0K
14:35 41.57 41.62 41.55 41.61 267.7K
14:40 41.62 41.69 41.56 41.68 292.3K
14:45 41.67 41.72 41.66 41.72 292.3K
14:50 41.68 41.70 41.66 41.69 299.1K
14:55 41.69 41.69 41.66 41.67 126.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 41.20 41.20 40.01 41.09 13.1M
2025-09-26 42.35 42.57 41.00 41.00 12.5M
2025-09-25 41.70 43.60 41.70 42.78 14.5M
2025-09-24 41.40 41.87 40.96 41.67 15.0M
2025-09-23 43.45 43.45 40.60 41.58 18.1M
2025-09-22 44.05 44.66 42.91 43.43 13.4M
2025-09-19 45.70 45.95 43.70 44.00 19.0M
2025-09-18 45.98 47.05 44.95 45.73 19.7M
2025-09-17 46.83 46.83 45.54 45.64 15.3M
2025-09-16 47.49 47.70 46.25 46.82 13.6M
2025-09-15 48.48 48.98 47.27 47.43 17.6M
2025-09-12 48.16 49.30 47.08 48.80 23.6M
2025-09-11 45.88 47.92 43.44 47.73 28.1M
2025-09-10 48.50 50.23 47.09 48.50 21.0M
2025-09-09 47.70 51.40 46.81 48.26 26.8M
2025-09-08 48.70 48.92 47.01 47.53 18.1M
2025-09-05 44.50 48.10 43.58 48.00 25.3M
2025-09-04 47.20 47.70 43.90 44.70 21.5M
2025-09-03 47.00 47.87 46.06 46.37 17.3M
2025-09-02 47.10 48.00 45.30 46.27 21.6M
2025-09-01 45.00 47.80 44.90 47.11 23.2M
2025-08-29 43.67 45.70 43.33 44.99 20.7M
2025-08-28 43.50 44.00 42.00 43.97 19.3M
2025-08-27 46.33 46.90 43.36 43.38 23.2M
2025-08-26 46.15 47.21 44.68 45.17 17.2M
2025-08-25 45.87 48.59 45.61 46.62 20.6M
2025-08-22 45.35 46.18 44.92 45.86 15.0M
2025-08-21 45.11 46.82 44.61 45.36 17.8M
2025-08-20 45.50 46.10 44.11 44.83 16.7M
2025-08-19 47.00 47.60 45.31 45.32 21.0M
2025-08-18 42.00 47.94 42.00 47.06 32.5M
2025-08-15 41.03 42.35 40.98 42.00 21.0M
2025-08-14 43.35 44.40 42.66 42.72 22.0M
2025-08-13 41.30 44.00 41.03 43.46 23.9M
2025-08-12 42.12 43.08 40.60 41.38 19.2M
2025-08-11 41.60 43.50 40.81 42.54 23.1M
2025-08-08 39.60 43.00 38.86 41.51 27.5M
2025-08-07 41.00 41.80 38.98 39.85 25.6M
2025-08-06 41.20 44.95 41.10 41.28 39.0M
2025-08-05 37.82 39.46 37.57 39.46 19.6M
2025-08-04 38.00 38.00 36.41 37.66 15.8M
2025-08-01 38.40 39.85 37.74 38.08 15.3M
2025-07-31 39.00 40.50 38.30 38.46 19.9M
2025-07-30 40.60 41.55 39.00 39.12 18.7M
2025-07-29 40.13 41.41 39.18 41.00 20.6M
2025-07-28 38.40 40.00 38.19 39.69 16.8M
2025-07-25 38.54 39.18 37.91 38.00 12.2M
2025-07-24 37.99 38.97 37.83 38.39 13.9M
2025-07-23 38.98 39.45 37.50 37.69 18.6M
2025-07-22 38.59 41.49 38.39 39.29 18.2M
2025-07-21 39.00 39.00 37.93 38.60 10.4M
2025-07-18 39.66 39.72 38.49 39.16 12.8M
2025-07-17 38.70 39.68 38.62 39.66 14.1M
2025-07-16 38.53 38.99 38.01 38.77 11.0M
2025-07-15 37.84 39.14 37.31 38.51 15.1M
2025-07-14 37.00 38.30 36.88 37.99 13.5M
2025-07-11 37.18 37.97 36.97 37.18 11.8M
2025-07-10 38.00 38.29 37.15 37.40 9.7M
2025-07-09 37.87 38.55 37.21 37.93 10.9M
2025-07-08 38.03 39.12 37.59 37.87 12.4M
2025-07-07 40.00 40.52 37.82 37.97 17.5M
2025-07-04 37.81 41.17 37.81 40.21 25.8M
2025-07-03 35.33 38.50 35.25 37.94 22.1M
2025-07-02 35.49 36.75 35.18 35.40 12.9M
2025-07-01 34.00 35.92 33.98 35.68 14.4M
2025-06-30 33.80 34.25 33.47 33.98 8.0M
2025-06-27 34.03 34.57 33.73 33.81 7.9M
2025-06-26 34.70 34.72 33.37 34.07 11.3M
2025-06-25 35.19 35.77 34.71 34.95 12.9M
2025-06-24 34.92 35.58 34.32 35.36 13.3M
2025-06-23 32.90 35.09 32.80 34.72 15.6M
2025-06-20 33.41 33.86 33.00 33.02 9.3M
2025-06-19 34.22 34.67 33.33 33.71 13.1M
2025-06-18 34.15 34.70 33.92 34.21 13.3M
2025-06-17 36.00 36.24 34.34 34.64 22.5M
2025-06-16 36.08 36.99 35.33 35.75 17.5M
2025-06-13 38.05 38.50 35.86 36.08 28.3M
2025-06-12 36.58 39.03 36.40 38.65 32.3M
2025-06-11 36.99 37.08 35.89 36.62 19.8M
2025-06-10 34.60 37.90 33.86 37.00 39.7M
2025-06-09 33.21 35.21 32.79 33.87 22.1M
2025-06-06 33.69 33.91 32.66 33.09 17.7M
2025-06-05 34.05 34.25 33.33 33.74 16.2M
2025-06-04 33.20 34.65 32.88 34.22 20.2M
2025-06-03 31.95 33.65 31.91 33.06 18.6M
2025-05-30 32.75 33.25 32.45 32.51 14.4M
2025-05-29 30.78 33.20 30.32 32.96 22.5M
2025-05-28 31.28 31.80 30.63 30.63 11.1M
2025-05-27 28.69 31.41 28.52 30.94 17.3M
2025-05-26 29.57 29.74 28.53 28.73 6.9M
2025-05-23 30.23 30.50 29.51 29.54 7.1M
2025-05-22 30.50 30.59 30.01 30.10 7.4M
2025-05-21 29.63 31.11 29.43 30.64 13.5M
2025-05-20 28.74 29.91 28.74 29.58 9.6M
2025-05-19 28.91 29.27 28.53 28.56 4.9M
2025-05-16 28.58 29.02 28.35 28.84 4.8M
2025-05-15 28.78 28.88 28.40 28.43 4.2M
2025-05-14 28.60 29.04 28.28 28.88 4.9M
2025-05-13 28.81 29.03 28.54 28.56 4.9M
2025-05-12 29.23 29.35 28.24 28.69 6.8M
2025-05-09 29.27 29.66 28.94 28.97 5.6M
2025-05-08 29.32 29.67 29.10 29.36 6.0M
2025-05-07 30.22 30.65 28.98 29.28 10.6M
2025-05-06 30.38 30.58 29.79 30.07 7.8M
2025-04-30 30.40 30.70 30.15 30.25 4.6M
2025-04-29 30.66 30.95 30.18 30.45 6.3M
2025-04-28 29.60 31.42 29.13 30.88 12.0M
2025-04-25 30.18 30.22 29.12 29.45 5.8M
2025-04-24 30.01 30.75 29.75 30.07 5.1M
2025-04-23 30.13 31.09 29.93 30.01 6.4M
2025-04-22 29.70 30.50 29.30 30.14 6.3M
2025-04-21 28.57 30.12 28.42 29.46 5.9M
2025-04-18 28.83 29.20 28.39 28.70 3.7M
2025-04-17 28.86 29.38 28.84 28.85 3.7M
2025-04-16 29.90 29.90 28.83 29.22 5.0M
2025-04-15 30.76 30.76 29.65 29.96 5.4M
2025-04-14 29.97 31.19 29.27 30.50 9.9M
2025-04-11 28.80 29.67 28.73 29.20 7.5M
2025-04-10 28.44 29.44 28.09 29.09 9.0M
2025-04-09 27.01 28.25 26.18 27.93 11.2M
2025-04-08 27.30 28.30 27.16 27.96 11.7M
2025-04-07 29.80 30.80 25.60 26.84 16.8M
2025-04-03 31.40 32.71 31.23 31.50 9.3M
2025-04-02 31.36 32.28 31.02 31.70 10.1M
2025-04-01 30.15 32.00 30.02 31.36 12.7M
2025-03-31 30.20 30.80 29.66 30.10 7.7M
2025-03-28 29.98 31.20 29.79 30.24 10.9M
2025-03-27 28.80 30.25 28.25 29.82 7.7M
2025-03-26 28.85 29.22 28.69 28.69 3.5M
2025-03-25 29.00 29.09 28.71 29.00 3.7M
2025-03-24 29.53 29.80 28.74 29.00 4.6M
2025-03-21 30.14 30.28 29.16 29.32 5.6M
2025-03-20 30.71 30.75 30.03 30.10 4.1M
2025-03-19 29.89 30.80 29.83 30.32 6.5M
2025-03-18 30.08 30.50 29.90 30.09 5.8M
2025-03-17 29.32 30.15 29.15 29.91 7.7M
2025-03-14 28.39 29.37 28.34 29.33 7.0M
2025-03-13 28.94 29.09 28.25 28.49 5.3M
2025-03-12 29.33 29.45 28.93 28.95 5.0M
2025-03-11 29.16 29.42 29.03 29.19 5.2M
2025-03-10 29.93 30.13 29.31 29.46 6.1M
2025-03-07 30.01 30.24 29.56 29.67 5.8M
2025-03-06 29.80 30.68 29.61 30.15 8.3M
2025-03-05 29.90 30.23 29.40 29.65 5.9M
2025-03-04 30.00 30.35 29.79 29.90 6.5M
2025-03-03 30.50 31.22 30.09 30.10 8.8M
2025-02-28 31.79 32.26 30.18 30.45 12.2M
2025-02-27 31.64 32.36 31.07 31.95 15.7M
2025-02-26 28.52 32.20 28.41 31.65 19.4M
2025-02-25 28.31 28.97 28.28 28.62 6.7M
2025-02-24 28.80 29.28 28.31 28.81 8.8M
2025-02-21 28.18 28.74 27.72 28.57 9.7M
2025-02-20 28.05 28.60 27.93 28.02 6.1M
2025-02-19 28.07 28.38 27.72 27.97 5.4M
2025-02-18 28.26 28.76 27.80 28.07 5.4M
2025-02-17 28.66 28.84 28.08 28.30 6.6M
2025-02-14 27.85 28.44 27.73 28.16 6.1M
2025-02-13 27.72 27.99 27.54 27.62 4.0M
2025-02-12 28.00 28.12 27.66 27.80 4.4M
2025-02-11 27.88 28.16 27.44 28.00 5.8M
2025-02-10 27.39 28.29 27.12 27.90 7.5M
2025-02-07 27.30 27.58 27.02 27.27 6.2M
2025-02-06 26.36 27.35 26.14 27.28 6.6M
2025-02-05 26.25 26.51 25.70 26.40 5.4M
2025-01-27 26.64 26.79 26.16 26.16 3.5M
2025-01-24 26.35 26.68 26.21 26.34 3.6M
2025-01-23 26.31 26.90 26.25 26.43 4.6M
2025-01-22 26.28 26.30 25.60 26.20 3.9M
2025-01-21 26.36 26.46 25.85 26.14 3.6M
2025-01-20 26.24 26.62 26.00 26.24 3.8M
2025-01-17 25.99 26.05 25.56 25.88 3.0M
2025-01-16 25.56 26.35 25.56 25.88 4.6M
2025-01-15 25.90 26.03 25.53 25.65 3.6M
2025-01-14 25.49 26.10 25.40 26.01 5.1M
2025-01-13 24.86 25.59 24.72 25.49 4.2M
2025-01-10 25.46 25.55 24.86 24.86 4.5M
2025-01-09 25.60 25.93 25.36 25.42 3.3M
2025-01-08 26.45 26.45 25.29 25.78 6.0M
2025-01-07 26.51 26.67 26.17 26.28 4.1M
2025-01-06 26.50 27.07 26.46 26.70 4.0M
2025-01-03 26.77 27.15 26.33 26.58 4.6M
2025-01-02 27.77 27.80 26.58 26.77 5.1M