君实生物

688180
🏛️ 中国 →
41.46
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 42.20 42.86 41.83 41.83 3.2M
2023-12-28 41.22 42.09 41.00 41.90 3.7M
2023-12-27 41.45 41.66 40.92 41.21 2.6M
2023-12-26 41.08 41.46 40.78 41.00 2.8M
2023-12-25 41.63 42.33 41.04 41.04 3.3M
2023-12-22 41.85 41.85 41.10 41.54 3.5M
2023-12-21 42.28 42.65 41.75 41.84 2.8M
2023-12-20 42.78 43.00 42.38 42.53 2.5M
2023-12-19 41.88 42.70 41.51 42.68 3.8M
2023-12-18 42.20 42.48 41.65 41.70 3.0M
2023-12-15 44.67 44.88 41.90 42.23 8.2M
2023-12-14 44.45 45.19 43.93 44.61 10.7M
2023-12-13 43.87 44.95 43.71 43.88 4.5M
2023-12-12 43.98 43.98 43.15 43.88 3.5M
2023-12-11 44.14 44.19 42.78 43.63 6.5M
2023-12-08 44.00 44.84 43.68 44.14 10.4M
2023-12-07 44.82 45.02 43.79 44.00 5.3M
2023-12-06 44.30 45.71 43.92 45.05 5.9M
2023-12-05 44.50 45.20 44.22 44.38 4.6M
2023-12-04 46.00 46.06 44.64 44.65 5.4M
2023-12-01 44.96 45.82 44.83 45.66 6.5M
2023-11-30 43.50 46.12 43.27 45.08 10.6M
2023-11-29 43.58 44.15 43.14 43.21 4.2M
2023-11-28 42.60 43.60 42.16 43.58 4.9M
2023-11-27 44.50 44.77 42.51 42.70 7.8M
2023-11-24 43.52 44.50 43.36 44.14 5.6M
2023-11-23 43.00 44.00 42.89 43.52 3.7M
2023-11-22 43.50 43.86 42.80 42.80 3.9M
2023-11-21 43.10 44.03 42.90 43.57 5.7M
2023-11-20 42.25 43.49 42.08 43.18 5.6M
2023-11-17 41.54 42.42 41.50 42.33 3.5M
2023-11-16 42.30 42.62 41.70 41.89 3.4M
2023-11-15 42.60 42.78 42.10 42.37 3.6M
2023-11-14 42.38 42.79 41.86 42.14 4.8M
2023-11-13 42.21 42.65 41.65 42.32 4.0M
2023-11-10 42.50 42.90 42.11 42.21 4.6M
2023-11-09 44.06 44.45 42.92 43.00 5.2M
2023-11-08 44.00 44.79 43.68 44.06 5.2M
2023-11-07 44.32 44.99 44.03 44.06 5.7M
2023-11-06 43.99 45.46 43.94 44.68 8.0M
2023-11-03 44.18 44.59 43.33 43.45 6.2M
2023-11-02 44.49 45.30 44.10 44.17 4.9M
2023-11-01 45.00 45.40 44.00 44.55 6.9M
2023-10-31 46.45 47.14 45.40 45.88 10.3M
2023-10-30 49.00 49.43 45.34 45.72 17.9M
2023-10-27 39.90 43.36 39.65 43.35 8.6M
2023-10-26 39.56 40.11 39.31 39.87 2.8M
2023-10-25 40.75 40.77 39.95 40.06 3.2M
2023-10-24 38.95 40.43 38.70 40.16 3.6M
2023-10-23 39.45 39.69 38.68 39.07 3.2M
2023-10-20 39.26 39.72 39.02 39.46 3.5M
2023-10-19 40.10 40.24 39.40 39.40 3.3M
2023-10-18 40.64 40.64 39.93 40.21 2.5M
2023-10-17 40.60 40.77 40.05 40.54 3.0M
2023-10-16 41.45 41.78 40.52 40.80 4.8M
2023-10-13 40.61 41.96 40.01 41.54 7.5M
2023-10-12 38.98 40.80 38.90 40.70 8.0M
2023-10-11 37.75 39.26 37.60 38.60 4.3M
2023-10-10 38.51 38.62 37.82 37.86 2.2M
2023-10-09 38.02 38.89 37.75 38.48 2.8M
2023-09-28 39.01 39.32 38.50 38.50 2.8M
2023-09-27 37.76 39.32 37.71 39.01 4.4M
2023-09-26 37.96 38.18 37.53 37.90 2.6M
2023-09-25 37.45 38.28 37.28 37.98 3.4M
2023-09-22 36.68 37.54 36.34 37.52 2.7M
2023-09-21 37.12 37.48 36.61 36.81 2.4M
2023-09-20 37.49 37.80 37.05 37.37 1.8M
2023-09-19 37.88 37.95 37.34 37.50 1.9M
2023-09-18 37.20 38.03 37.20 37.75 2.5M
2023-09-15 36.72 37.78 36.61 37.43 4.0M
2023-09-14 36.85 37.18 36.43 36.66 2.0M
2023-09-13 37.80 37.95 36.70 36.95 2.8M
2023-09-12 37.59 38.07 37.30 37.86 2.7M
2023-09-11 36.09 38.15 35.85 37.59 5.2M
2023-09-08 36.02 36.09 35.66 35.95 2.0M
2023-09-07 37.12 37.39 35.99 36.00 4.0M
2023-09-06 38.00 38.00 37.01 37.25 2.7M
2023-09-05 37.86 38.29 37.73 38.00 2.3M
2023-09-04 38.12 38.45 37.83 38.09 2.8M
2023-09-01 38.00 38.44 37.88 38.12 2.1M
2023-08-31 38.09 38.95 37.90 38.01 3.6M
2023-08-30 38.13 38.87 37.85 38.57 4.6M
2023-08-29 37.17 38.00 36.72 37.90 4.3M
2023-08-28 40.00 40.00 36.80 37.01 6.1M
2023-08-25 37.00 37.25 35.95 36.19 3.7M
2023-08-24 37.57 37.68 35.94 37.16 3.4M
2023-08-23 38.10 38.40 37.33 37.33 2.6M
2023-08-22 39.25 39.28 37.27 38.30 4.4M
2023-08-21 39.00 39.65 38.83 39.13 2.1M
2023-08-18 39.76 40.05 39.25 39.25 2.7M
2023-08-17 39.48 39.79 39.04 39.45 2.6M
2023-08-16 39.01 40.19 39.00 39.68 3.7M
2023-08-15 39.22 39.55 38.24 39.39 3.4M
2023-08-14 39.10 39.35 38.50 39.23 2.8M
2023-08-11 39.40 39.79 39.11 39.20 2.8M
2023-08-10 39.32 39.67 39.00 39.37 2.8M
2023-08-09 38.03 40.10 38.03 39.54 6.5M
2023-08-08 37.99 38.65 37.50 38.02 3.7M
2023-08-07 39.50 39.83 37.93 38.01 5.7M
2023-08-04 40.35 40.60 39.68 39.83 2.7M
2023-08-03 39.81 40.25 39.60 40.21 3.1M
2023-08-02 40.51 40.59 39.41 39.50 3.7M
2023-08-01 40.80 41.77 40.50 40.83 3.6M
2023-07-31 40.80 41.36 40.40 40.70 3.8M
2023-07-28 40.49 41.10 40.00 40.80 3.2M
2023-07-27 40.45 40.60 40.05 40.59 2.8M
2023-07-26 39.90 41.06 39.71 40.46 4.6M
2023-07-25 39.79 40.17 39.56 39.90 2.7M
2023-07-24 39.40 40.29 39.22 39.79 3.3M
2023-07-21 38.44 39.62 38.44 39.26 3.7M
2023-07-20 38.83 39.09 38.39 38.44 2.4M
2023-07-19 38.78 38.85 38.41 38.52 1.6M
2023-07-18 38.78 39.20 38.43 38.78 2.7M
2023-07-17 38.80 38.94 38.32 38.60 2.9M
2023-07-14 39.34 39.39 38.70 39.00 2.5M
2023-07-13 38.66 39.74 38.66 39.20 3.4M
2023-07-12 39.25 39.59 38.79 38.82 2.9M
2023-07-11 38.81 39.28 38.67 39.09 2.0M
2023-07-10 39.15 39.64 38.67 38.80 2.7M
2023-07-07 39.15 39.45 38.83 39.02 2.3M
2023-07-06 39.52 39.65 38.74 38.99 2.9M
2023-07-05 39.40 39.93 39.40 39.51 2.6M
2023-07-04 39.07 40.17 38.71 39.72 4.7M
2023-07-03 38.81 39.29 38.41 38.96 3.0M
2023-06-30 37.91 38.95 37.91 38.54 3.3M
2023-06-29 37.60 38.66 37.60 37.94 3.6M
2023-06-28 38.06 38.32 37.56 37.65 3.0M
2023-06-27 37.65 38.48 37.65 38.24 3.1M
2023-06-26 37.44 38.40 37.31 37.82 5.3M
2023-06-21 39.62 39.63 38.16 38.16 6.6M
2023-06-20 40.81 41.04 39.70 39.71 7.1M
2023-06-19 41.24 41.65 40.70 40.77 3.4M
2023-06-16 41.56 42.19 41.20 41.23 4.1M
2023-06-15 40.95 41.55 40.50 41.48 4.0M
2023-06-14 40.80 41.48 40.31 40.77 2.9M
2023-06-13 41.48 41.67 40.86 40.90 3.1M
2023-06-12 42.06 42.25 41.20 41.47 4.6M
2023-06-09 40.61 42.44 40.50 42.24 7.7M
2023-06-08 40.70 41.07 40.20 40.60 4.6M
2023-06-07 40.51 40.97 40.16 40.78 4.4M
2023-06-06 42.52 42.70 40.48 40.54 10.1M
2023-06-05 43.99 44.18 42.68 42.68 8.1M
2023-06-02 44.80 45.36 43.80 44.00 16.4M
2023-06-01 45.60 45.70 44.81 45.22 3.8M
2023-05-31 46.29 47.09 45.39 45.50 4.7M
2023-05-30 47.40 47.83 46.05 46.39 4.2M
2023-05-29 48.24 48.86 47.25 47.44 4.1M
2023-05-26 49.20 49.20 48.30 48.60 2.5M
2023-05-25 49.19 49.30 48.78 49.20 2.4M
2023-05-24 50.50 50.66 48.80 49.19 4.3M
2023-05-23 49.84 51.80 49.65 50.82 4.7M
2023-05-22 49.35 49.96 49.00 49.54 2.1M
2023-05-19 50.31 50.32 49.22 49.26 3.4M
2023-05-18 51.10 51.74 50.31 50.33 3.6M
2023-05-17 52.76 52.97 51.70 51.89 3.3M
2023-05-16 52.00 53.58 51.60 52.96 5.1M
2023-05-15 51.14 52.00 50.80 51.89 2.7M
2023-05-12 50.70 51.33 49.90 51.27 3.3M
2023-05-11 50.98 51.30 50.45 50.57 2.6M
2023-05-10 50.50 51.27 50.29 50.86 2.5M
2023-05-09 51.34 51.51 50.38 50.70 3.7M
2023-05-08 51.29 53.20 51.28 51.60 3.8M
2023-05-05 52.40 52.66 50.50 50.90 4.2M
2023-05-04 51.95 52.69 51.20 52.20 5.6M
2023-04-28 50.98 53.58 49.52 52.78 6.5M
2023-04-27 50.70 51.64 50.22 50.87 4.1M
2023-04-26 50.68 51.69 50.20 50.58 4.2M
2023-04-25 53.50 53.50 50.01 50.04 8.6M
2023-04-24 54.45 55.18 53.10 53.95 10.4M
2023-04-21 50.75 54.50 50.28 53.57 11.1M
2023-04-20 51.96 52.08 50.40 50.62 5.6M
2023-04-19 52.48 53.25 51.79 51.94 4.2M
2023-04-18 53.19 53.37 52.13 52.37 4.0M
2023-04-17 53.58 54.39 52.21 53.19 6.7M
2023-04-14 53.50 55.80 53.50 53.80 9.0M
2023-04-13 52.74 54.00 52.40 53.18 7.8M
2023-04-12 51.68 53.53 51.61 52.73 7.8M
2023-04-11 51.84 52.48 50.61 51.34 5.0M
2023-04-10 52.09 52.65 51.58 51.82 7.4M
2023-04-07 49.65 52.46 49.56 52.19 12.4M
2023-04-06 47.39 49.58 46.88 49.53 7.8M
2023-04-04 48.00 48.44 46.60 47.46 6.8M
2023-04-03 47.96 48.66 47.76 48.00 4.3M
2023-03-31 48.01 48.68 47.74 48.04 3.1M
2023-03-30 48.52 48.70 47.69 48.16 3.6M
2023-03-29 49.49 49.82 48.50 48.66 3.4M
2023-03-28 50.00 50.09 49.05 49.10 3.3M
2023-03-27 49.02 50.58 48.37 50.00 5.7M
2023-03-24 49.17 49.75 49.05 49.20 3.3M
2023-03-23 49.69 50.15 49.02 49.18 4.2M
2023-03-22 50.10 50.71 49.75 49.92 2.6M
2023-03-21 50.00 50.65 49.58 50.22 2.8M
2023-03-20 50.00 50.25 48.88 49.72 4.4M
2023-03-17 50.10 50.20 49.38 50.14 4.3M
2023-03-16 50.00 50.60 49.72 49.82 3.0M
2023-03-15 50.70 51.45 50.15 50.25 3.8M
2023-03-14 50.08 51.62 50.01 50.55 3.9M
2023-03-13 51.40 51.59 49.96 50.30 5.6M
2023-03-10 51.50 52.06 50.55 51.78 4.6M
2023-03-09 51.79 52.15 51.59 51.68 2.4M
2023-03-08 52.90 52.90 51.55 51.79 4.2M
2023-03-07 53.10 53.99 52.61 53.02 5.0M
2023-03-06 52.55 53.37 52.09 53.19 3.9M
2023-03-03 52.49 53.35 52.13 52.49 3.0M
2023-03-02 53.22 53.28 52.23 52.27 3.4M
2023-03-01 53.00 53.47 52.51 53.22 3.2M
2023-02-28 52.81 53.53 52.32 52.80 3.9M
2023-02-27 53.20 53.52 52.51 52.86 4.0M
2023-02-24 53.62 54.05 53.35 53.80 3.7M
2023-02-23 55.00 55.36 54.00 54.05 4.6M
2023-02-22 56.07 56.81 54.89 55.13 6.7M
2023-02-21 56.24 57.39 55.31 56.79 5.9M
2023-02-20 56.55 57.49 55.36 55.87 7.9M
2023-02-17 52.67 56.40 52.67 55.61 9.8M
2023-02-16 53.65 54.30 52.28 53.12 5.8M
2023-02-15 54.43 54.58 53.65 53.65 4.8M
2023-02-14 55.88 56.10 54.25 54.45 6.2M
2023-02-13 55.93 56.77 55.80 55.88 5.1M
2023-02-10 54.93 56.80 54.40 56.37 6.9M
2023-02-09 54.45 55.29 53.87 54.93 4.8M
2023-02-08 55.58 55.85 54.55 54.56 4.5M
2023-02-07 55.76 56.13 54.89 55.55 5.9M
2023-02-06 57.50 57.85 55.60 55.84 7.2M
2023-02-03 58.26 58.26 56.62 57.30 6.3M
2023-02-02 58.00 59.19 57.72 58.18 7.0M
2023-02-01 57.98 58.42 57.11 58.13 7.4M
2023-01-31 60.00 60.97 57.39 57.41 10.4M
2023-01-30 64.00 64.00 57.05 60.20 14.8M
2023-01-20 61.60 63.67 61.60 63.59 7.1M
2023-01-19 61.80 62.16 60.72 61.63 7.8M
2023-01-18 64.66 66.25 62.62 62.68 11.0M
2023-01-17 62.01 63.58 61.61 62.57 10.9M
2023-01-16 66.75 68.35 60.05 63.00 20.5M
2023-01-13 66.00 69.50 65.01 67.50 14.0M
2023-01-12 64.10 67.78 62.54 66.86 15.6M
2023-01-11 64.56 65.55 63.50 64.06 10.4M
2023-01-10 62.00 66.50 61.03 64.90 18.3M
2023-01-09 63.80 63.81 60.60 61.61 13.0M
2023-01-06 63.10 64.30 61.61 63.81 14.9M
2023-01-05 62.94 63.71 61.56 62.47 13.0M
2023-01-04 61.98 63.75 61.18 61.34 10.1M
2023-01-03 64.33 64.78 60.57 62.16 15.5M