网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

北京君正 (300223)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:128 52周最低:52.51

北京君正(300223) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-06-2197.68102.9997.6899.35-0.24-0.24108,599108,7185.332.74
2021-06-18100.00101.9595.6099.59-1.60-1.58139,500138,2446.283.52
2021-06-1794.98104.9093.50101.197.828.38178,239176,45512.214.50
2021-06-1697.50105.3092.0193.37-4.83-4.92153,855151,82613.533.88
2021-06-1592.7999.8590.6098.205.566.00141,354136,3369.983.57
2021-06-1193.5095.7290.7492.64-1.79-1.90127,621119,0615.273.22
2021-06-1088.9095.7388.7794.434.044.47153,944142,1387.703.88
2021-06-0985.8893.5085.8890.393.203.67137,125124,1858.743.46
2021-06-0887.8288.7686.0387.19-2.26-2.53111,72597,4303.052.82
2021-06-0789.3892.3386.7289.450.921.04182,249163,3006.344.60
2021-06-0486.6091.2984.0088.533.003.51142,164125,0778.523.59
2021-06-0386.5087.4383.7885.53-2.29-2.6186,54374,3244.162.18
2021-06-0288.5989.8085.8987.82-0.66-0.75112,71198,4314.422.84
2021-06-0184.8693.8584.0688.482.012.32173,043154,86911.324.37
2021-05-3186.1789.1484.6286.600.951.11139,353120,4645.283.52
2021-05-2881.3090.2578.7085.653.994.89241,144201,06214.146.08
2021-05-2768.0081.6668.0081.6613.6120.00213,343163,56320.075.38
2021-05-2670.8870.9967.7568.05-2.94-4.1485,18858,6254.562.15
2021-05-2571.0374.0869.7270.991.341.92110,11278,3236.262.78
2021-05-2460.9971.7760.7369.657.8012.61150,861102,55917.853.81
2021-05-2162.4863.7461.8361.85-1.40-2.2144,67328,0023.022.11
2021-05-2063.0265.7162.7663.250.200.3245,28128,9084.682.14
2021-05-1961.1063.7760.0063.050.691.1156,50435,1756.052.67
2021-05-1863.9063.9062.0062.36-2.56-3.9456,38335,3722.932.67
2021-05-1762.2365.8062.1964.921.812.8784,27154,2185.723.99
2021-05-1462.2163.3061.3963.110.410.6557,51235,9773.052.72
2021-05-1361.3664.4061.0062.700.000.0063,79140,1795.423.02
2021-05-1261.9064.0060.8562.700.110.1862,62438,9965.032.96
2021-05-1161.8063.1561.1262.590.751.2156,05534,8263.282.65
2021-05-1063.6563.9861.2361.84-2.13-3.3364,46340,2204.303.05
2021-05-0770.2671.1463.9263.97-6.34-9.02102,96168,95910.274.87
2021-05-0670.6571.2868.0070.31-0.19-0.2786,72460,8394.654.11
2021-04-3072.6773.7969.8070.50-2.66-3.64157,384112,6135.457.45
2021-04-2967.6573.1667.0073.1612.1919.99188,864136,75310.108.94
2021-04-2861.9061.9059.2460.970.100.1643,02225,8454.372.04
2021-04-2763.1463.1560.4060.87-2.28-3.6151,19131,4184.352.42
2021-04-2666.6067.0062.8063.15-3.85-5.7565,49542,4136.273.10
2021-04-2367.7867.8566.2367.00-0.55-0.8126,28617,5722.401.24
2021-04-2266.0067.9765.0167.550.550.8242,05828,0454.421.99
2021-04-2166.7068.3666.7067.00-0.98-1.4436,92924,8632.441.75
2021-04-2070.6570.9067.1067.98-3.92-5.4565,17044,6675.293.09
2021-04-1968.9972.6067.0171.903.364.9070,69749,6038.163.35
2021-04-1668.2769.4067.1068.54-0.14-0.2026,46418,0593.351.25
2021-04-1566.8469.0063.8868.680.841.2444,15329,4767.552.09
2021-04-1469.3369.3367.0467.84-1.14-1.6533,90122,9463.321.60
2021-04-1367.4870.0067.4868.980.781.1434,28723,6123.701.62
2021-04-1269.1969.9667.0068.20-0.98-1.4237,97525,9714.281.80
2021-04-0968.4670.2568.0269.180.280.4147,89033,0633.242.27
2021-04-0866.6069.6866.2068.901.902.8458,80340,4685.192.78
2021-04-0765.9867.3964.8267.000.761.1547,30331,2133.882.24
2021-04-0667.0067.1565.1766.24-1.59-2.3448,21831,9032.922.28
2021-04-0266.0070.8565.7067.832.133.2489,33860,7757.844.23
2021-04-0160.6066.1259.3065.704.727.7490,25557,52211.184.27
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021