北京君正(300223)股票信息
| 股票代码 | 300223 |
| 股票名称 | 北京君正 |
| 最新价/元 | 77.90 |
| 涨跌额/元 | 12.98 |
| 涨跌幅/% | 19.99 |
| 买入/元 | 77.90 |
| 卖出/元 | 0.00 |
| 昨收/元 | 64.92 |
| 今开/元 | 77.90 |
| 最高/元 | 77.90 |
| 最低/元 | 74.01 |
| 成交量/手 | 275426.58 |
| 成交额/万 | 213498.21 |
| 股净值/元 | 69.83 |
| 市净率 | 3.17 |
| 总市值/万 | 3751429.61 |
| 流通值/万 | 3268610.77 |
| 换手率/% | 6.56 |
| 入市日期 | 2011-05-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
北京君正(300223)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 77.90 | 77.90 | 12.98 | 19.99 | 275426.58 | 213498.21 | 6.56 |
| 2024-09-30 | 58.72 | 64.92 | 10.74 | 19.82 | 255341.91 | 156425.58 | 6.09 |
| 2024-09-27 | 49.58 | 54.18 | 5.24 | 10.71 | 155532.76 | 81221.23 | 3.71 |
| 2024-09-26 | 46.63 | 48.94 | 2.55 | 5.50 | 109761.75 | 52395.53 | 2.62 |
| 2024-09-25 | 46.20 | 46.39 | 0.79 | 1.73 | 80953.55 | 37795.95 | 1.93 |
| 2024-09-24 | 43.54 | 45.60 | 2.51 | 5.83 | 81328.95 | 36076.36 | 1.94 |
| 2024-09-23 | 43.70 | 43.09 | -0.68 | -1.55 | 32738.00 | 14264.34 | 0.78 |
| 2024-09-20 | 44.30 | 43.77 | -0.53 | -1.20 | 37653.69 | 16485.20 | 0.90 |
| 2024-09-19 | 44.00 | 44.30 | 0.70 | 1.61 | 39282.91 | 17402.78 | 0.94 |
| 2024-09-18 | 44.69 | 43.60 | -0.40 | -0.91 | 26783.97 | 11696.32 | 0.64 |
| 2024-09-13 | 44.80 | 44.00 | -0.72 | -1.61 | 26191.39 | 11646.08 | 0.62 |
| 2024-09-12 | 45.64 | 44.72 | -0.70 | -1.54 | 27501.56 | 12476.01 | 0.66 |
| 2024-09-11 | 45.14 | 45.42 | 0.14 | 0.31 | 22234.00 | 10072.81 | 0.53 |
| 2024-09-10 | 45.00 | 45.28 | 0.27 | 0.60 | 30405.01 | 13645.52 | 0.72 |
| 2024-09-09 | 44.88 | 45.01 | -0.25 | -0.55 | 27647.06 | 12453.38 | 0.66 |
| 2024-09-06 | 46.17 | 45.26 | -0.91 | -1.97 | 30662.59 | 13954.91 | 0.73 |
| 2024-09-05 | 45.56 | 46.17 | 0.51 | 1.12 | 44789.00 | 20646.54 | 1.07 |
| 2024-09-04 | 45.29 | 45.66 | -0.23 | -0.50 | 36980.11 | 16937.35 | 0.88 |
| 2024-09-03 | 44.95 | 45.89 | 0.94 | 2.09 | 49155.06 | 22570.21 | 1.17 |
| 2024-09-02 | 46.23 | 44.95 | -1.73 | -3.71 | 53605.15 | 24526.74 | 1.28 |
| 2024-08-30 | 45.32 | 46.68 | 1.17 | 2.57 | 66689.02 | 31033.80 | 1.59 |
| 2024-08-29 | 44.10 | 45.51 | 1.39 | 3.15 | 65895.72 | 29759.64 | 1.57 |
| 2024-08-28 | 43.50 | 44.12 | 0.42 | 0.96 | 43740.88 | 19176.19 | 1.04 |
| 2024-08-27 | 44.25 | 43.70 | -0.58 | -1.31 | 45143.53 | 19821.23 | 1.08 |
| 2024-08-26 | 44.35 | 44.28 | -0.10 | -0.23 | 43260.39 | 19145.27 | 1.03 |
| 2024-08-23 | 45.04 | 44.38 | -0.86 | -1.90 | 48242.49 | 21527.20 | 1.15 |
| 2024-08-22 | 45.32 | 45.24 | -0.10 | -0.22 | 55820.88 | 25363.35 | 1.33 |
| 2024-08-21 | 46.37 | 45.34 | -1.35 | -2.89 | 79140.48 | 36192.44 | 1.89 |
| 2024-08-20 | 48.18 | 46.69 | -1.41 | -2.93 | 51786.21 | 24440.82 | 1.23 |
| 2024-08-19 | 48.39 | 48.10 | -0.13 | -0.27 | 26615.00 | 12907.54 | 0.63 |
| 2024-08-16 | 49.00 | 48.23 | -0.47 | -0.97 | 30370.00 | 14774.30 | 0.72 |
| 2024-08-15 | 48.20 | 48.70 | 0.45 | 0.93 | 42774.70 | 20819.92 | 1.02 |
| 2024-08-14 | 48.61 | 48.25 | -0.35 | -0.72 | 42183.80 | 20423.04 | 1.01 |
| 2024-08-13 | 48.41 | 48.60 | 0.26 | 0.54 | 35058.03 | 17008.56 | 0.84 |
| 2024-08-12 | 49.58 | 48.34 | -2.26 | -4.47 | 70570.96 | 34476.17 | 1.68 |
| 2024-08-09 | 50.84 | 50.60 | 0.34 | 0.68 | 49102.58 | 25010.93 | 1.17 |
| 2024-08-08 | 50.65 | 50.26 | -0.97 | -1.89 | 60629.81 | 30690.95 | 1.44 |
| 2024-08-07 | 52.71 | 51.23 | -1.57 | -2.97 | 53645.67 | 27839.56 | 1.28 |
| 2024-08-06 | 53.50 | 52.80 | 0.28 | 0.53 | 54497.85 | 28621.53 | 1.30 |
| 2024-08-05 | 54.27 | 52.52 | -2.46 | -4.47 | 66133.69 | 35385.76 | 1.58 |
| 2024-08-02 | 56.01 | 54.98 | -1.62 | -2.86 | 59423.48 | 33066.38 | 1.42 |
| 2024-08-01 | 55.99 | 56.60 | 0.75 | 1.34 | 81283.05 | 45886.39 | 1.94 |
| 2024-07-31 | 54.06 | 55.85 | 1.59 | 2.93 | 64130.74 | 35448.26 | 1.53 |
| 2024-07-30 | 53.50 | 54.26 | 0.54 | 1.01 | 46899.05 | 25200.43 | 1.12 |
| 2024-07-29 | 54.80 | 53.72 | -1.06 | -1.94 | 47200.48 | 25546.39 | 1.12 |
| 2024-07-26 | 54.78 | 54.78 | -0.30 | -0.55 | 56327.74 | 30945.53 | 1.34 |
| 2024-07-25 | 55.62 | 55.08 | -1.00 | -1.78 | 64488.02 | 35572.37 | 1.54 |
| 2024-07-24 | 56.45 | 56.08 | -0.99 | -1.74 | 68565.74 | 38959.16 | 1.63 |
| 2024-07-23 | 60.00 | 57.07 | -3.02 | -5.03 | 82586.74 | 48192.14 | 1.97 |
| 2024-07-22 | 60.00 | 60.09 | -0.02 | -0.03 | 92954.22 | 55828.21 | 2.22 |
| 2024-07-19 | 56.06 | 60.11 | 3.68 | 6.52 | 180002.27 | 107432.29 | 4.29 |
| 2024-07-18 | 55.78 | 56.43 | -0.09 | -0.16 | 64101.84 | 35727.81 | 1.53 |
| 2024-07-17 | 56.74 | 56.52 | -0.45 | -0.79 | 56494.77 | 32156.47 | 1.35 |
| 2024-07-16 | 55.51 | 56.97 | 1.37 | 2.46 | 67321.31 | 37893.74 | 1.60 |
| 2024-07-15 | 55.79 | 55.60 | -0.16 | -0.29 | 42893.42 | 24015.46 | 1.02 |
| 2024-07-12 | 55.30 | 55.76 | -0.11 | -0.20 | 47096.59 | 26064.58 | 1.12 |
| 2024-07-11 | 56.30 | 55.87 | 0.45 | 0.81 | 72601.58 | 40717.30 | 1.73 |
| 2024-07-10 | 54.67 | 55.42 | 0.15 | 0.27 | 52630.60 | 29173.45 | 1.25 |
| 2024-07-09 | 52.66 | 55.27 | 2.38 | 4.50 | 86942.90 | 47215.79 | 2.07 |
| 2024-07-08 | 53.87 | 52.89 | -0.74 | -1.38 | 42712.60 | 22961.81 | 1.02 |
| 2024-07-05 | 53.41 | 53.63 | 0.06 | 0.11 | 32371.72 | 17254.95 | 0.77 |
| 2024-07-04 | 54.61 | 53.57 | -1.03 | -1.89 | 42342.80 | 22937.20 | 1.01 |
| 2024-07-03 | 54.07 | 54.60 | 0.44 | 0.81 | 41286.81 | 22516.46 | 0.98 |
| 2024-07-02 | 55.42 | 54.16 | -1.35 | -2.43 | 36066.80 | 19746.42 | 0.86 |
| 2024-07-01 | 55.09 | 55.51 | 0.07 | 0.13 | 47173.00 | 25796.86 | 1.12 |
| 2024-06-28 | 54.75 | 55.44 | 0.26 | 0.47 | 59893.03 | 33255.82 | 1.43 |
| 2024-06-27 | 54.53 | 55.18 | 0.20 | 0.36 | 82627.62 | 46326.74 | 1.97 |
| 2024-06-26 | 53.00 | 54.98 | 1.29 | 2.40 | 87948.65 | 47647.48 | 2.10 |
| 2024-06-25 | 56.75 | 53.69 | -3.06 | -5.39 | 97994.80 | 53405.53 | 2.34 |
| 2024-06-24 | 58.80 | 56.75 | -2.06 | -3.50 | 67267.13 | 39104.35 | 1.60 |
| 2024-06-21 | 57.50 | 58.81 | 0.19 | 0.32 | 62858.05 | 36515.78 | 1.50 |
| 2024-06-20 | 59.60 | 58.62 | -1.36 | -2.27 | 94434.42 | 56424.50 | 2.25 |
| 2024-06-19 | 61.10 | 59.98 | -0.45 | -0.75 | 82132.16 | 49366.63 | 1.96 |
| 2024-06-18 | 60.87 | 60.43 | -0.50 | -0.82 | 79544.72 | 48212.68 | 1.90 |
| 2024-06-17 | 60.40 | 60.93 | 0.16 | 0.26 | 98433.63 | 60106.23 | 2.35 |
| 2024-06-14 | 59.41 | 60.77 | 0.69 | 1.15 | 118659.93 | 71644.88 | 2.83 |
| 2024-06-13 | 60.99 | 60.08 | 0.21 | 0.35 | 109327.57 | 66432.86 | 2.61 |
| 2024-06-12 | 59.91 | 59.87 | -0.24 | -0.40 | 70498.64 | 42264.52 | 1.68 |
| 2024-06-11 | 58.00 | 60.11 | 2.31 | 4.00 | 89645.55 | 53358.86 | 2.14 |
| 2024-06-07 | 58.60 | 57.80 | -0.65 | -1.11 | 52812.31 | 30835.15 | 1.26 |
| 2024-06-06 | 60.00 | 58.45 | -0.88 | -1.48 | 72483.13 | 43122.18 | 1.73 |
| 2024-06-05 | 59.37 | 59.33 | -0.26 | -0.44 | 63037.26 | 37909.04 | 1.50 |
| 2024-06-04 | 59.54 | 59.59 | -0.63 | -1.05 | 64360.26 | 38135.52 | 1.53 |
| 2024-06-03 | 59.17 | 60.22 | 2.00 | 3.44 | 125662.13 | 75793.80 | 2.99 |
| 2024-05-31 | 58.10 | 58.22 | -0.15 | -0.26 | 56984.00 | 33229.63 | 1.36 |
| 2024-05-30 | 56.58 | 58.37 | 1.76 | 3.11 | 83429.76 | 48310.67 | 1.99 |
| 2024-05-29 | 56.95 | 56.61 | -0.86 | -1.50 | 44244.60 | 25142.92 | 1.05 |
| 2024-05-28 | 57.30 | 57.47 | 0.39 | 0.68 | 80914.33 | 46962.20 | 1.93 |
| 2024-05-27 | 56.20 | 57.28 | 1.45 | 2.60 | 58888.14 | 33041.19 | 1.40 |
| 2024-05-24 | 59.12 | 55.83 | -3.17 | -5.37 | 75418.05 | 43055.89 | 1.80 |
| 2024-05-23 | 60.37 | 59.00 | -1.28 | -2.12 | 36939.98 | 22021.92 | 0.88 |
| 2024-05-22 | 59.80 | 60.28 | 0.52 | 0.87 | 33382.54 | 20028.08 | 0.80 |
| 2024-05-21 | 60.16 | 59.76 | -0.60 | -0.99 | 34387.00 | 20627.53 | 0.82 |
| 2024-05-20 | 60.45 | 60.36 | -0.13 | -0.22 | 43447.65 | 26249.51 | 1.04 |
| 2024-05-17 | 59.98 | 60.49 | 0.39 | 0.65 | 40277.49 | 24172.93 | 0.96 |
| 2024-05-16 | 60.66 | 60.10 | 0.01 | 0.02 | 43278.29 | 26168.12 | 1.03 |
| 2024-05-15 | 62.00 | 60.09 | -2.04 | -3.28 | 66177.91 | 40253.10 | 1.58 |
| 2024-05-14 | 62.61 | 62.13 | -0.47 | -0.75 | 48906.67 | 30560.67 | 1.17 |
| 2024-05-13 | 62.43 | 62.60 | -0.44 | -0.70 | 53720.90 | 33647.71 | 1.28 |
| 2024-05-10 | 64.74 | 63.04 | -1.25 | -1.94 | 74363.08 | 47021.84 | 1.77 |
日K线
周K线
月K线
