君实生物（688180）历史行情

以下为君实生物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
2026-10-02	34.950	35.660	36.590	34.700	0.720	2.061%	1,810.71万	6.51亿	2.363%
2026-10-01	34.950	35.660	36.590	34.700	0.720	2.061%	1,810.71万	6.51亿	2.363%
2026-09-30	34.950	35.660	36.590	34.700	0.720	2.061%	1,810.71万	0.00亿	0.000%
2026-09-29	34.750	34.940	36.360	34.600	0.100	0.287%	1,440.56万	0.00亿	0.000%
2026-09-28	35.310	34.840	35.630	34.390	-0.040	-0.115%	1,141.96万	0.00亿	0.000%
2026-09-27	35.450	34.880	36.390	34.860	-0.900	-2.515%	1,478.19万	5.26亿	1.929%
2026-09-24	35.450	34.880	36.390	34.860	-0.900	-2.515%	1,478.19万	0.00亿	0.000%
2026-09-23	35.580	35.780	36.270	35.200	0.350	0.988%	1,256.53万	0.00亿	0.000%
2026-09-22	34.800	35.430	36.140	34.500	0.460	1.315%	1,826.41万	0.00亿	0.000%
2026-09-21	33.500	34.970	35.230	33.500	1.640	4.920%	1,830.55万	0.00亿	0.000%
2026-09-18	32.750	33.330	33.720	32.750	0.610	1.864%	1,130.43万	0.00亿	0.000%
2026-09-17	32.240	32.720	33.040	32.120	0.400	1.238%	768.00万	0.00亿	0.000%
2026-09-16	32.100	32.320	32.440	31.890	0.100	0.310%	809.57万	0.00亿	0.000%
2026-09-15	32.270	32.220	32.720	32.100	-0.280	-0.862%	525.07万	0.00亿	0.000%
2026-09-14	31.070	32.500	32.600	30.740	1.360	4.367%	1,226.53万	0.00亿	0.000%
2026-09-11	31.490	31.140	31.830	30.710	-0.530	-1.674%	879.32万	0.00亿	0.000%
2026-09-10	32.200	31.670	32.240	31.340	-0.670	-2.072%	801.49万	0.00亿	0.000%
2026-09-09	32.500	32.340	32.850	32.250	-0.660	-2.000%	811.23万	0.00亿	0.000%
2026-09-08	32.600	33.000	33.160	32.300	0.230	0.702%	863.31万	0.00亿	0.000%
2026-09-07	33.620	32.770	33.650	32.620	-0.720	-2.150%	847.73万	0.00亿	0.000%
2026-09-04	33.770	33.490	34.100	33.330	-0.260	-0.770%	862.99万	0.00亿	0.000%
2026-09-03	33.030	33.750	33.890	32.930	0.670	2.025%	936.39万	0.00亿	0.000%
2026-09-02	33.310	33.080	33.830	32.530	-0.190	-0.571%	1,053.82万	0.00亿	0.000%
2026-09-01	32.890	33.270	33.350	32.710	0.290	0.879%	999.36万	0.00亿	0.000%
2026-08-31	32.580	32.980	33.230	32.210	-0.580	-1.728%	1,708.11万	0.00亿	0.000%
2026-08-28	35.530	33.560	35.550	33.540	-2.010	-5.651%	2,483.91万	0.00亿	0.000%
2026-08-27	36.000	35.570	36.350	34.500	0.090	0.254%	2,497.51万	0.00亿	0.000%
2026-08-26	35.300	35.480	36.170	34.980	0.230	0.652%	1,625.93万	0.00亿	0.000%
2026-08-25	34.540	35.250	35.320	34.080	0.400	1.148%	1,604.32万	0.00亿	0.000%
2026-08-24	37.110	34.850	37.400	34.670	-2.570	-6.868%	2,102.56万	0.00亿	0.000%
2026-08-21	39.500	37.420	39.790	37.330	-3.030	-7.491%	3,075.52万	0.00亿	0.000%
2026-08-20	39.690	40.450	41.420	38.420	3.150	8.445%	4,350.09万	0.00亿	0.000%
2026-08-19	38.690	37.300	39.190	37.000	-1.800	-4.604%	1,935.16万	0.00亿	0.000%
2026-08-18	39.180	39.100	39.330	37.610	-0.150	-0.382%	1,971.20万	0.00亿	0.000%
2026-08-17	39.500	39.250	40.010	38.500	-0.640	-1.604%	2,229.80万	0.00亿	0.000%
2026-08-14	40.030	39.890	41.620	39.360	-0.240	-0.598%	2,648.47万	0.00亿	0.000%
2026-08-13	38.300	40.130	42.110	37.900	1.500	3.883%	3,952.40万	0.00亿	0.000%
2026-08-12	38.100	38.630	40.560	38.030	0.140	0.364%	2,621.03万	0.00亿	0.000%
2026-08-11	38.310	38.490	39.500	38.310	-0.420	-1.079%	2,107.53万	0.00亿	0.000%
2026-08-10	39.250	38.910	39.900	38.500	-0.330	-0.841%	2,808.75万	0.00亿	0.000%
2026-08-07	36.880	39.240	39.280	36.600	2.280	6.169%	2,521.97万	0.00亿	0.000%
2026-08-06	37.990	36.960	38.250	36.700	-0.640	-1.702%	1,476.87万	0.00亿	0.000%
2026-08-05	36.540	37.600	38.200	36.450	0.920	2.508%	1,487.09万	0.00亿	0.000%
2026-08-04	35.900	36.680	36.840	35.620	1.270	3.587%	1,321.98万	0.00亿	0.000%
2026-08-03	36.360	35.410	37.070	35.080	-1.100	-3.013%	1,264.03万	0.00亿	0.000%
2026-07-31	35.760	36.510	36.880	35.570	0.770	2.154%	1,289.40万	0.00亿	0.000%
2026-07-30	35.800	35.740	36.090	34.450	-0.300	-0.832%	1,475.24万	0.00亿	0.000%
2026-07-29	36.000	36.040	36.550	35.610	0.320	0.896%	1,145.06万	0.00亿	0.000%
2026-07-28	37.030	35.720	37.290	35.680	-1.610	-4.313%	1,251.14万	0.00亿	0.000%
2026-07-27	36.090	37.330	38.200	35.410	1.450	4.041%	1,757.92万	0.00亿	0.000%
2026-07-24	36.990	35.880	37.400	35.510	-1.330	-3.574%	1,424.63万	0.00亿	0.000%
2026-07-23	37.000	37.210	38.280	35.950	-0.180	-0.481%	1,622.82万	0.00亿	0.000%
2026-07-22	36.500	37.390	38.670	36.260	0.760	2.075%	1,654.45万	0.00亿	0.000%
2026-07-21	35.500	36.630	36.830	34.510	0.770	2.147%	1,908.77万	0.00亿	0.000%
2026-07-20	34.800	35.860	36.640	34.500	0.760	2.165%	1,990.16万	0.00亿	0.000%
2026-07-17	38.510	35.100	38.900	35.020	-3.940	-10.092%	2,695.84万	0.00亿	0.000%
2026-07-16	37.770	39.040	39.800	36.880	0.490	1.271%	2,648.44万	0.00亿	0.000%
2026-07-15	37.320	38.550	40.050	37.280	0.840	2.228%	3,238.65万	0.00亿	0.000%
2026-07-14	37.030	37.710	38.030	36.180	0.570	1.535%	2,060.86万	0.00亿	0.000%
2026-07-13	37.490	37.140	38.250	36.720	-0.460	-1.223%	1,973.53万	0.00亿	0.000%
2026-07-10	35.700	37.600	38.350	35.430	1.600	4.444%	2,422.56万	0.00亿	0.000%
2026-07-09	35.600	36.000	37.170	35.200	0.100	0.279%	2,067.20万	0.00亿	0.000%
2026-07-08	36.500	35.900	37.250	35.800	-1.000	-2.710%	1,920.02万	0.00亿	0.000%
2026-07-07	37.820	36.900	37.890	36.030	-1.200	-3.150%	2,612.95万	0.00亿	0.000%
2026-07-06	37.500	38.100	40.590	37.200	0.110	0.290%	3,290.78万	0.00亿	0.000%
2026-07-03	36.720	37.990	38.350	35.880	1.950	5.411%	3,101.84万	0.00亿	0.000%
2026-07-02	36.770	36.040	37.770	35.410	0.140	0.390%	3,326.25万	0.00亿	0.000%
2026-07-01	33.850	35.900	36.500	32.700	2.080	6.150%	3,470.34万	0.00亿	0.000%
2026-06-30	33.500	33.820	34.870	33.360	-0.140	-0.412%	2,488.52万	0.00亿	0.000%
2026-06-29	29.680	33.960	34.300	29.210	4.280	14.420%	3,684.88万	0.00亿	0.000%
2026-06-26	31.000	29.680	31.910	29.510	-1.650	-5.267%	1,701.37万	0.00亿	0.000%
2026-06-25	30.700	31.330	31.630	29.500	-0.040	-0.128%	2,123.08万	0.00亿	0.000%
2026-06-24	30.670	31.370	31.960	30.300	0.940	3.089%	2,372.40万	0.00亿	0.000%
2026-06-23	29.980	30.430	31.190	29.960	0.280	0.929%	1,800.41万	0.00亿	0.000%
2026-06-22	29.510	30.150	30.180	28.770	0.060	0.199%	1,620.29万	0.00亿	0.000%
2026-06-18	29.350	30.090	30.680	29.030	0.700	2.382%	1,468.73万	0.00亿	0.000%
2026-06-17	29.510	29.390	29.840	29.290	-0.390	-1.310%	887.65万	0.00亿	0.000%
2026-06-16	30.000	29.780	30.060	29.300	-0.420	-1.391%	1,165.55万	0.00亿	0.000%
2026-06-15	30.620	30.200	30.830	30.000	-0.490	-1.597%	1,345.94万	0.00亿	0.000%
2026-06-12	29.690	30.690	30.890	29.170	1.260	4.281%	1,768.07万	0.00亿	0.000%
2026-06-11	29.180	29.430	29.620	28.580	-0.100	-0.339%	1,154.32万	0.00亿	0.000%
2026-06-10	28.990	29.530	29.630	28.390	0.240	0.819%	1,134.51万	0.00亿	0.000%
2026-06-09	29.100	29.290	29.650	28.100	0.360	1.244%	1,119.64万	0.00亿	0.000%
2026-06-08	29.660	28.930	30.300	28.720	-1.190	-3.951%	1,332.72万	0.00亿	0.000%
2026-06-05	31.480	30.120	31.600	30.060	-0.880	-2.839%	1,433.11万	0.00亿	0.000%
2026-06-04	31.530	31.000	32.260	30.600	-0.900	-2.821%	1,703.83万	0.00亿	0.000%
2026-06-03	32.000	31.900	32.650	31.600	-0.290	-0.901%	1,287.99万	0.00亿	0.000%
2026-06-02	33.430	32.190	33.980	32.100	-0.840	-2.543%	1,342.89万	0.00亿	0.000%
2026-06-01	35.080	33.030	37.460	32.720	-1.210	-3.534%	3,088.83万	0.00亿	0.000%
2026-05-29	33.440	34.240	35.130	32.720	0.730	2.178%	2,076.20万	0.00亿	0.000%
2026-05-28	34.240	33.510	34.840	32.980	-0.840	-2.445%	1,269.54万	0.00亿	0.000%
2026-05-27	35.550	34.350	35.550	33.960	-0.850	-2.415%	1,319.65万	0.00亿	0.000%
2026-05-26	36.050	35.200	36.620	34.790	-1.270	-3.482%	1,422.75万	0.00亿	0.000%
2026-05-25	36.810	36.470	37.220	36.080	-0.660	-1.778%	1,380.73万	0.00亿	0.000%
2026-05-22	39.310	37.130	39.510	36.710	-1.970	-5.038%	2,095.25万	0.00亿	0.000%
2026-05-21	38.270	39.100	41.280	38.240	0.600	1.558%	2,284.64万	0.00亿	0.000%
2026-05-20	37.960	38.500	38.880	37.640	0.850	2.258%	1,320.18万	0.00亿	0.000%
2026-05-19	37.740	37.650	38.430	37.150	-0.120	-0.318%	1,057.96万	0.00亿	0.000%
2026-05-18	38.210	37.770	38.330	37.360	-0.780	-2.023%	1,144.38万	0.00亿	0.000%
2026-05-15	39.220	38.550	39.470	38.270	-0.740	-1.883%	1,304.25万	0.00亿	0.000%
2026-05-14	40.230	39.290	40.580	39.020	-0.940	-2.337%	1,336.01万	0.00亿	0.000%
2026-05-13	41.870	40.230	41.870	39.700	-1.180	-2.850%	1,889.97万	0.00亿	0.000%
2026-05-12	42.080	41.410	42.800	41.220	-0.670	-1.592%	1,991.33万	0.00亿	0.000%
2026-05-11	39.470	42.080	42.950	39.290	2.720	6.911%	2,739.19万	0.00亿	0.000%
2026-05-08	40.550	39.360	40.850	39.010	-1.140	-2.815%	1,404.09万	0.00亿	0.000%
2026-05-07	39.990	40.500	40.790	39.910	0.630	1.580%	1,222.65万	0.00亿	0.000%
2026-05-06	39.400	39.870	40.560	39.350	-0.510	-1.263%	1,740.03万	0.00亿	0.000%
2026-04-30	40.290	40.380	41.690	39.820	0.080	0.199%	1,405.06万	0.00亿	0.000%
2026-04-29	41.490	40.300	41.490	40.170	-1.060	-2.563%	1,453.76万	0.00亿	0.000%
2026-04-28	41.500	41.360	43.000	40.500	0.590	1.447%	3,026.71万	0.00亿	0.000%
2026-04-27	39.780	40.770	41.020	39.090	0.970	2.437%	1,914.45万	0.00亿	0.000%
2026-04-24	40.310	39.800	40.730	39.240	-0.920	-2.259%	1,886.52万	0.00亿	0.000%
2026-04-23	42.390	40.720	42.500	40.620	-1.650	-3.894%	2,172.92万	0.00亿	0.000%
2026-04-22	42.020	42.370	43.160	41.970	0.050	0.118%	1,398.95万	0.00亿	0.000%
2026-04-21	43.560	42.320	43.600	41.790	-0.860	-1.992%	2,366.72万	0.00亿	0.000%
2026-04-20	45.040	43.180	46.550	43.080	-1.860	-4.130%	3,530.46万	0.00亿	0.000%
2026-04-17	44.350	45.040	45.480	43.820	0.660	1.487%	2,424.15万	0.00亿	0.000%
2026-04-16	43.040	44.380	45.370	42.810	0.880	2.023%	2,948.11万	0.00亿	0.000%
2026-04-15	42.000	43.500	44.000	40.580	2.200	5.327%	3,247.87万	0.00亿	0.000%
2026-04-14	41.430	41.300	41.700	40.040	-0.270	-0.650%	2,337.89万	0.00亿	0.000%
2026-04-13	37.900	41.570	42.390	37.770	3.490	9.165%	3,997.68万	0.00亿	0.000%
2026-04-10	38.270	38.080	38.870	37.950	-0.520	-1.347%	1,704.43万	0.00亿	0.000%
2026-04-09	39.000	38.600	40.100	38.500	-0.630	-1.606%	1,672.69万	0.00亿	0.000%
2026-04-08	39.050	39.230	39.950	38.080	0.380	0.978%	2,058.19万	0.00亿	0.000%
2026-04-07	38.600	38.850	39.790	37.200	0.000	0.000%	2,010.17万	0.00亿	0.000%
2026-04-03	38.030	38.790	39.170	37.910	0.000	0.000%	2,180.73万	0.00亿	0.000%
2026-04-02	38.250	38.860	39.390	37.780	0.000	0.000%	3,212.02万	0.00亿	0.000%
2026-04-01	35.000	38.400	38.490	35.000	0.000	0.000%	4,132.38万	0.00亿	0.000%