君正股份（300223）历史行情
以下为君正股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 118.830 | 117.540 | 118.920 | 110.910 | -2.200 | -1.837% | 2,572.84万 | 29.53亿 | 6.084% |
| 2026-10-08 | 129.500 | 119.740 | 129.800 | 118.180 | -9.410 | -7.286% | 22.53万 | 0.00亿 | 0.000% |
| 2026-10-07 | 136.070 | 129.150 | 136.470 | 129.000 | -5.450 | -4.049% | 1,653.50万 | 21.64亿 | 3.910% |
| 2026-10-06 | 136.070 | 129.150 | 136.470 | 129.000 | -5.450 | -4.049% | 1,653.50万 | 21.64亿 | 3.910% |
| 2026-10-05 | 136.070 | 129.150 | 136.470 | 129.000 | -5.450 | -4.049% | 1,653.50万 | 21.64亿 | 3.910% |
| 2026-10-02 | 136.070 | 129.150 | 136.470 | 129.000 | -5.450 | -4.049% | 1,653.50万 | 21.64亿 | 3.910% |
| 2026-10-01 | 136.070 | 129.150 | 136.470 | 129.000 | -5.450 | -4.049% | 1,653.50万 | 21.64亿 | 3.910% |
| 2026-09-30 | 136.070 | 129.150 | 136.470 | 129.000 | -5.450 | -4.049% | 16.54万 | 0.00亿 | 0.000% |
| 2026-09-29 | 132.570 | 134.600 | 135.700 | 130.110 | 2.340 | 1.769% | 17.32万 | 0.00亿 | 0.000% |
| 2026-09-28 | 139.100 | 132.260 | 139.750 | 130.750 | -8.050 | -5.737% | 17.55万 | 0.00亿 | 0.000% |
| 2026-09-27 | 145.060 | 140.310 | 145.800 | 140.010 | -6.660 | -4.532% | 1,821.68万 | 25.87亿 | 4.308% |
| 2026-09-24 | 145.060 | 140.310 | 145.800 | 140.010 | -6.660 | -4.532% | 18.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 148.790 | 146.970 | 149.960 | 146.250 | 0.870 | 0.595% | 16.51万 | 0.00亿 | 0.000% |
| 2026-09-22 | 149.910 | 146.100 | 151.000 | 145.000 | 0.000 | 0.000% | 30.96万 | 0.00亿 | 0.000% |
| 2026-09-21 | 146.000 | 146.100 | 149.320 | 144.680 | 3.130 | 2.189% | 28.53万 | 0.00亿 | 0.000% |
| 2026-09-18 | 138.500 | 142.970 | 146.500 | 136.100 | 7.910 | 5.857% | 36.07万 | 0.00亿 | 0.000% |
| 2026-09-17 | 133.040 | 135.060 | 136.300 | 133.000 | 1.000 | 0.746% | 19.32万 | 0.00亿 | 0.000% |
| 2026-09-16 | 128.370 | 134.060 | 134.280 | 126.600 | 6.480 | 5.079% | 19.18万 | 0.00亿 | 0.000% |
| 2026-09-15 | 126.770 | 127.580 | 129.990 | 125.200 | 1.260 | 0.997% | 14.45万 | 0.00亿 | 0.000% |
| 2026-09-14 | 126.000 | 126.320 | 127.990 | 124.600 | -2.460 | -1.910% | 14.64万 | 0.00亿 | 0.000% |
| 2026-09-11 | 129.000 | 128.780 | 129.880 | 125.210 | -3.670 | -2.771% | 19.52万 | 0.00亿 | 0.000% |
| 2026-09-10 | 130.620 | 132.450 | 134.760 | 130.210 | 0.470 | 0.356% | 14.26万 | 0.00亿 | 0.000% |
| 2026-09-09 | 135.720 | 131.980 | 136.990 | 131.080 | -1.810 | -1.353% | 14.45万 | 0.00亿 | 0.000% |
| 2026-09-08 | 135.000 | 133.790 | 138.200 | 132.250 | -0.010 | -0.007% | 22.56万 | 0.00亿 | 0.000% |
| 2026-09-07 | 130.960 | 133.800 | 133.990 | 130.300 | 6.640 | 5.222% | 23.66万 | 0.00亿 | 0.000% |
| 2026-09-04 | 132.900 | 127.160 | 133.990 | 126.000 | -4.830 | -3.659% | 20.63万 | 0.00亿 | 0.000% |
| 2026-09-03 | 134.020 | 131.990 | 134.400 | 130.070 | -0.380 | -0.287% | 16.13万 | 0.00亿 | 0.000% |
| 2026-09-02 | 132.900 | 132.370 | 134.290 | 131.000 | -2.420 | -1.795% | 18.34万 | 0.00亿 | 0.000% |
| 2026-09-01 | 139.950 | 134.790 | 140.220 | 134.270 | -5.160 | -3.687% | 21.89万 | 0.00亿 | 0.000% |
| 2026-08-31 | 132.120 | 139.950 | 140.300 | 132.000 | 4.250 | 3.132% | 26.00万 | 0.00亿 | 0.000% |
| 2026-08-28 | 139.000 | 135.700 | 140.200 | 135.500 | -4.780 | -3.403% | 21.47万 | 0.00亿 | 0.000% |
| 2026-08-27 | 133.060 | 140.480 | 140.680 | 132.700 | 8.410 | 6.368% | 27.51万 | 0.00亿 | 0.000% |
| 2026-08-26 | 134.230 | 132.070 | 134.780 | 130.150 | -2.030 | -1.514% | 17.39万 | 0.00亿 | 0.000% |
| 2026-08-25 | 131.580 | 134.100 | 134.980 | 128.510 | 0.440 | 0.329% | 21.07万 | 0.00亿 | 0.000% |
| 2026-08-24 | 137.220 | 133.660 | 137.990 | 130.160 | -4.820 | -3.481% | 27.70万 | 0.00亿 | 0.000% |
| 2026-08-21 | 138.090 | 138.480 | 140.460 | 136.710 | 0.180 | 0.130% | 24.58万 | 0.00亿 | 0.000% |
| 2026-08-20 | 140.000 | 138.300 | 141.440 | 136.690 | 1.050 | 0.765% | 26.12万 | 0.00亿 | 0.000% |
| 2026-08-19 | 145.000 | 137.250 | 146.280 | 135.700 | -15.500 | -10.147% | 43.81万 | 0.00亿 | 0.000% |
| 2026-08-18 | 159.170 | 152.750 | 161.550 | 151.020 | -2.640 | -1.699% | 43.16万 | 0.00亿 | 0.000% |
| 2026-08-17 | 146.010 | 155.390 | 155.880 | 144.750 | 11.770 | 8.195% | 46.35万 | 0.00亿 | 0.000% |
| 2026-08-14 | 141.510 | 143.620 | 144.950 | 140.210 | 6.140 | 4.466% | 34.73万 | 0.00亿 | 0.000% |
| 2026-08-13 | 144.580 | 137.480 | 149.490 | 137.150 | -3.090 | -2.198% | 38.55万 | 0.00亿 | 0.000% |
| 2026-08-12 | 139.250 | 140.570 | 143.000 | 137.250 | 2.710 | 1.966% | 29.41万 | 0.00亿 | 0.000% |
| 2026-08-11 | 136.190 | 137.860 | 141.660 | 136.190 | -0.620 | -0.448% | 30.96万 | 0.00亿 | 0.000% |
| 2026-08-10 | 144.200 | 138.480 | 144.920 | 135.050 | -5.570 | -3.867% | 39.69万 | 0.00亿 | 0.000% |
| 2026-08-07 | 136.980 | 144.050 | 146.210 | 136.010 | 7.050 | 5.146% | 49.20万 | 0.00亿 | 0.000% |
| 2026-08-06 | 130.000 | 137.000 | 139.970 | 129.000 | 0.970 | 0.713% | 41.97万 | 0.00亿 | 0.000% |
| 2026-08-05 | 128.000 | 136.030 | 138.660 | 126.380 | 9.770 | 7.738% | 50.73万 | 0.00亿 | 0.000% |
| 2026-08-04 | 119.210 | 126.260 | 127.360 | 116.940 | 7.260 | 6.101% | 42.33万 | 0.00亿 | 0.000% |
| 2026-08-03 | 124.180 | 119.000 | 124.960 | 118.380 | -7.810 | -6.159% | 41.28万 | 0.00亿 | 0.000% |
| 2026-07-31 | 139.300 | 126.810 | 140.530 | 126.680 | 3.150 | 2.547% | 75.21万 | 0.00亿 | 0.000% |
| 2026-07-30 | 124.560 | 123.660 | 128.930 | 117.890 | -0.900 | -0.723% | 55.90万 | 0.00亿 | 0.000% |
| 2026-07-29 | 127.810 | 124.560 | 128.800 | 116.930 | -2.540 | -1.998% | 47.87万 | 0.00亿 | 0.000% |
| 2026-07-28 | 136.500 | 127.100 | 139.700 | 125.690 | -18.560 | -12.742% | 44.83万 | 0.00亿 | 0.000% |
| 2026-07-27 | 143.500 | 145.660 | 146.000 | 135.300 | 2.010 | 1.399% | 38.02万 | 0.00亿 | 0.000% |
| 2026-07-24 | 147.900 | 143.650 | 151.910 | 143.120 | -8.110 | -5.344% | 36.41万 | 0.00亿 | 0.000% |
| 2026-07-23 | 161.030 | 151.760 | 163.770 | 150.000 | -6.060 | -3.840% | 35.75万 | 0.00亿 | 0.000% |
| 2026-07-22 | 164.980 | 157.820 | 173.330 | 156.800 | -10.180 | -6.060% | 53.42万 | 0.00亿 | 0.000% |
| 2026-07-21 | 150.110 | 168.000 | 168.880 | 136.200 | 24.350 | 16.951% | 61.06万 | 0.00亿 | 0.000% |
| 2026-07-20 | 162.000 | 143.650 | 163.900 | 137.840 | -10.170 | -6.612% | 43.98万 | 0.00亿 | 0.000% |
| 2026-07-17 | 175.780 | 153.820 | 176.560 | 152.000 | -20.780 | -11.901% | 41.41万 | 0.00亿 | 0.000% |
| 2026-07-16 | 183.600 | 174.600 | 187.460 | 171.350 | -15.580 | -8.192% | 36.35万 | 0.00亿 | 0.000% |
| 2026-07-15 | 213.000 | 190.180 | 217.790 | 189.000 | -17.510 | -8.431% | 37.70万 | 0.00亿 | 0.000% |
| 2026-07-14 | 197.950 | 207.690 | 209.220 | 191.030 | 17.520 | 9.213% | 40.87万 | 0.00亿 | 0.000% |
| 2026-07-13 | 216.990 | 190.170 | 219.000 | 188.040 | -29.730 | -13.520% | 46.32万 | 0.00亿 | 0.000% |
| 2026-07-10 | 237.290 | 219.900 | 244.920 | 219.800 | -16.120 | -6.830% | 36.91万 | 0.00亿 | 0.000% |
| 2026-07-09 | 221.000 | 236.020 | 237.000 | 220.680 | 20.640 | 9.583% | 42.55万 | 0.00亿 | 0.000% |
| 2026-07-08 | 231.180 | 215.380 | 239.000 | 215.000 | -15.820 | -6.843% | 41.32万 | 0.00亿 | 0.000% |
| 2026-07-07 | 240.000 | 231.200 | 247.700 | 226.000 | -21.800 | -8.617% | 46.58万 | 0.00亿 | 0.000% |
| 2026-07-06 | 264.610 | 253.000 | 266.000 | 238.000 | -6.560 | -2.527% | 53.64万 | 0.00亿 | 0.000% |
| 2026-07-03 | 238.990 | 259.560 | 268.880 | 237.780 | 24.890 | 10.606% | 56.66万 | 0.00亿 | 0.000% |
| 2026-07-02 | 240.000 | 234.670 | 253.000 | 233.000 | -24.380 | -9.411% | 47.53万 | 0.00亿 | 0.000% |
| 2026-07-01 | 248.000 | 259.050 | 279.440 | 245.680 | 10.150 | 4.078% | 58.59万 | 0.00亿 | 0.000% |
| 2026-06-30 | 230.000 | 248.900 | 255.490 | 225.010 | 6.850 | 2.830% | 56.02万 | 0.00亿 | 0.000% |
| 2026-06-29 | 232.000 | 242.050 | 249.670 | 220.000 | 8.840 | 3.791% | 62.47万 | 0.00亿 | 0.000% |
| 2026-06-26 | 240.000 | 233.210 | 242.000 | 229.000 | -4.150 | -1.748% | 58.31万 | 0.00亿 | 0.000% |
| 2026-06-25 | 207.000 | 237.360 | 237.360 | 206.000 | 39.560 | 20.000% | 56.44万 | 0.00亿 | 0.000% |
| 2026-06-24 | 192.760 | 197.800 | 199.000 | 186.780 | 3.800 | 1.959% | 44.14万 | 0.00亿 | 0.000% |
| 2026-06-23 | 191.690 | 194.000 | 203.480 | 186.010 | 1.250 | 0.649% | 48.81万 | 0.00亿 | 0.000% |
| 2026-06-22 | 190.000 | 192.750 | 193.190 | 179.790 | 6.700 | 3.601% | 54.51万 | 0.00亿 | 0.000% |
| 2026-06-18 | 172.660 | 186.050 | 190.600 | 172.660 | 14.350 | 8.358% | 58.39万 | 0.00亿 | 0.000% |
| 2026-06-17 | 162.230 | 171.700 | 172.530 | 161.360 | 9.680 | 5.975% | 46.09万 | 0.00亿 | 0.000% |
| 2026-06-16 | 163.000 | 162.020 | 167.500 | 161.020 | -2.280 | -1.388% | 33.04万 | 0.00亿 | 0.000% |
| 2026-06-15 | 149.620 | 164.300 | 164.760 | 145.350 | 18.700 | 12.843% | 51.58万 | 0.00亿 | 0.000% |
| 2026-06-12 | 152.250 | 145.600 | 155.140 | 144.890 | 0.110 | 0.076% | 37.35万 | 0.00亿 | 0.000% |
| 2026-06-11 | 149.500 | 145.490 | 152.180 | 142.500 | -3.460 | -2.323% | 33.56万 | 0.00亿 | 0.000% |
| 2026-06-10 | 159.640 | 148.950 | 159.700 | 148.000 | -10.940 | -6.842% | 35.41万 | 0.00亿 | 0.000% |
| 2026-06-09 | 152.010 | 159.890 | 161.000 | 146.500 | 10.630 | 7.122% | 57.53万 | 0.00亿 | 0.000% |
| 2026-06-08 | 132.380 | 149.260 | 154.200 | 132.380 | 9.900 | 7.104% | 54.53万 | 0.00亿 | 0.000% |
| 2026-06-05 | 145.000 | 139.360 | 146.840 | 138.600 | -11.050 | -7.347% | 36.30万 | 0.00亿 | 0.000% |
| 2026-06-04 | 141.500 | 150.410 | 152.500 | 141.500 | 6.050 | 4.191% | 39.02万 | 0.00亿 | 0.000% |
| 2026-06-03 | 141.600 | 144.360 | 150.910 | 141.600 | 2.090 | 1.469% | 39.87万 | 0.00亿 | 0.000% |
| 2026-06-02 | 143.030 | 142.270 | 145.200 | 137.480 | -1.840 | -1.277% | 35.92万 | 0.00亿 | 0.000% |
| 2026-06-01 | 159.020 | 144.110 | 162.770 | 143.630 | -13.350 | -8.478% | 43.46万 | 0.00亿 | 0.000% |
| 2026-05-29 | 164.100 | 157.460 | 170.880 | 155.550 | -4.130 | -2.556% | 54.54万 | 0.00亿 | 0.000% |
| 2026-05-28 | 163.200 | 161.590 | 167.940 | 155.900 | 1.580 | 0.987% | 53.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 172.250 | 160.010 | 175.980 | 158.500 | 10.410 | 6.959% | 84.20万 | 0.00亿 | 0.000% |
| 2026-05-26 | 139.370 | 149.600 | 152.000 | 133.500 | 7.680 | 5.411% | 59.54万 | 0.00亿 | 0.000% |
| 2026-05-25 | 139.650 | 141.920 | 142.000 | 136.080 | 3.520 | 2.543% | 29.72万 | 0.00亿 | 0.000% |
| 2026-05-22 | 133.000 | 138.400 | 139.340 | 132.070 | 7.680 | 5.875% | 32.45万 | 0.00亿 | 0.000% |
| 2026-05-21 | 144.380 | 130.720 | 144.930 | 130.600 | -11.180 | -7.879% | 35.27万 | 0.00亿 | 0.000% |
| 2026-05-20 | 137.530 | 141.900 | 143.130 | 136.550 | 4.370 | 3.177% | 26.96万 | 0.00亿 | 0.000% |
| 2026-05-19 | 134.530 | 137.530 | 138.260 | 130.910 | -0.130 | -0.094% | 24.57万 | 0.00亿 | 0.000% |
| 2026-05-18 | 136.350 | 137.660 | 142.350 | 136.110 | 1.410 | 1.035% | 26.41万 | 0.00亿 | 0.000% |
| 2026-05-15 | 141.850 | 136.250 | 143.850 | 134.250 | -5.480 | -3.867% | 34.79万 | 0.00亿 | 0.000% |
| 2026-05-14 | 147.080 | 141.730 | 147.850 | 141.730 | -6.770 | -4.559% | 29.52万 | 0.00亿 | 0.000% |
| 2026-05-13 | 142.530 | 148.500 | 149.340 | 138.770 | 1.820 | 1.241% | 39.23万 | 0.00亿 | 0.000% |
| 2026-05-12 | 146.660 | 146.680 | 149.650 | 141.800 | 0.750 | 0.514% | 35.52万 | 0.00亿 | 0.000% |
| 2026-05-11 | 140.420 | 145.930 | 148.840 | 137.710 | 12.200 | 9.123% | 48.45万 | 0.00亿 | 0.000% |
| 2026-05-08 | 133.850 | 133.730 | 134.930 | 132.370 | -3.470 | -2.529% | 26.99万 | 0.00亿 | 0.000% |
| 2026-05-07 | 136.600 | 137.200 | 139.160 | 135.350 | 0.660 | 0.483% | 33.11万 | 0.00亿 | 0.000% |
| 2026-05-06 | 129.150 | 136.540 | 140.830 | 129.130 | 12.510 | 10.086% | 53.10万 | 0.00亿 | 0.000% |
| 2026-04-30 | 125.850 | 124.030 | 126.600 | 123.150 | -1.140 | -0.911% | 31.03万 | 0.00亿 | 0.000% |
| 2026-04-29 | 124.850 | 125.170 | 126.740 | 120.710 | 1.300 | 1.049% | 37.60万 | 0.00亿 | 0.000% |
| 2026-04-28 | 122.610 | 123.870 | 128.850 | 121.460 | 1.540 | 1.259% | 29.79万 | 0.00亿 | 0.000% |
| 2026-04-27 | 120.780 | 122.330 | 123.300 | 120.450 | 2.680 | 2.240% | 21.34万 | 0.00亿 | 0.000% |
| 2026-04-24 | 120.350 | 119.650 | 121.830 | 116.930 | 0.460 | 0.386% | 21.75万 | 0.00亿 | 0.000% |
| 2026-04-23 | 126.850 | 119.190 | 127.730 | 118.350 | -4.550 | -3.677% | 25.85万 | 0.00亿 | 0.000% |
| 2026-04-22 | 118.850 | 123.740 | 124.800 | 118.680 | 3.630 | 3.022% | 23.24万 | 0.00亿 | 0.000% |
| 2026-04-21 | 119.990 | 120.110 | 121.660 | 117.020 | -0.780 | -0.645% | 18.86万 | 0.00亿 | 0.000% |
| 2026-04-20 | 117.850 | 120.890 | 124.750 | 117.830 | 4.250 | 3.644% | 35.63万 | 0.00亿 | 0.000% |
| 2026-04-17 | 114.850 | 116.640 | 117.300 | 114.350 | 0.690 | 0.595% | 18.91万 | 0.00亿 | 0.000% |
| 2026-04-16 | 111.510 | 115.950 | 117.070 | 110.970 | 3.660 | 3.259% | 22.44万 | 0.00亿 | 0.000% |
| 2026-04-15 | 117.120 | 112.290 | 117.850 | 111.450 | -3.900 | -3.357% | 21.75万 | 0.00亿 | 0.000% |
| 2026-04-14 | 113.850 | 116.190 | 118.480 | 113.250 | 4.150 | 3.704% | 28.28万 | 0.00亿 | 0.000% |
| 2026-04-13 | 109.410 | 112.040 | 114.400 | 109.350 | 0.000 | 0.000% | 17.64万 | 0.00亿 | 0.000% |
| 2026-04-10 | 110.850 | 111.410 | 113.050 | 110.770 | 0.000 | 0.000% | 21.41万 | 0.00亿 | 0.000% |
| 2026-04-09 | 108.850 | 109.340 | 111.130 | 108.340 | 0.000 | 0.000% | 18.96万 | 0.00亿 | 0.000% |
| 2026-04-08 | 107.850 | 112.570 | 112.700 | 107.040 | 0.000 | 0.000% | 25.30万 | 0.00亿 | 0.000% |
| 2026-04-07 | 106.530 | 104.410 | 107.150 | 104.070 | 0.000 | 0.000% | 10.71万 | 0.00亿 | 0.000% |
| 2026-04-03 | 107.850 | 104.550 | 108.610 | 104.230 | 0.000 | 0.000% | 11.75万 | 0.00亿 | 0.000% |
| 2026-04-02 | 108.860 | 105.970 | 110.850 | 105.410 | 0.000 | 0.000% | 15.37万 | 0.00亿 | 0.000% |
| 2026-04-01 | 109.020 | 108.040 | 109.600 | 106.820 | 0.000 | 0.000% | 18.25万 | 0.00亿 | 0.000% |