君正集团(601216)股票信息
| 股票代码 | 601216 |
| 股票名称 | 君正集团 |
| 最新价/元 | 4.11 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -2.61 |
| 买入/元 | 4.10 |
| 卖出/元 | 4.11 |
| 昨收/元 | 4.22 |
| 今开/元 | 4.22 |
| 最高/元 | 4.25 |
| 最低/元 | 4.06 |
| 成交量/手 | 666085.25 |
| 成交额/万 | 27610.67 |
| 股净值/元 | 12.74 |
| 市净率 | 1.34 |
| 总市值/万 | 3468025.15 |
| 流通值/万 | 3468025.15 |
| 换手率/% | 0.79 |
| 入市日期 | 2011-02-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
君正集团(601216)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.22 | 4.11 | -0.11 | -2.61 | 666085.25 | 27610.67 | 0.79 |
| 2024-10-10 | 4.20 | 4.22 | 0.03 | 0.72 | 1010058.92 | 42782.39 | 1.20 |
| 2024-10-09 | 4.52 | 4.19 | -0.46 | -9.89 | 1417978.05 | 61302.07 | 1.68 |
| 2024-10-08 | 5.05 | 4.65 | 0.06 | 1.31 | 2333971.58 | 110757.90 | 2.77 |
| 2024-09-30 | 4.38 | 4.59 | 0.41 | 9.81 | 1744363.97 | 78183.13 | 2.07 |
| 2024-09-27 | 4.15 | 4.18 | 0.09 | 2.20 | 566747.51 | 23517.06 | 0.67 |
| 2024-09-26 | 3.97 | 4.09 | 0.13 | 3.28 | 740170.49 | 29799.64 | 0.88 |
| 2024-09-25 | 3.88 | 3.96 | 0.13 | 3.39 | 808565.77 | 32139.58 | 0.96 |
| 2024-09-24 | 3.60 | 3.83 | 0.25 | 6.98 | 675416.29 | 25236.58 | 0.80 |
| 2024-09-23 | 3.57 | 3.58 | -0.02 | -0.56 | 223824.17 | 8026.96 | 0.27 |
| 2024-09-20 | 3.62 | 3.60 | -0.01 | -0.28 | 209932.00 | 7543.18 | 0.25 |
| 2024-09-19 | 3.55 | 3.61 | 0.08 | 2.27 | 328204.24 | 11779.77 | 0.39 |
| 2024-09-18 | 3.54 | 3.53 | 0.00 | 0.00 | 236274.00 | 8285.66 | 0.28 |
| 2024-09-13 | 3.55 | 3.53 | -0.02 | -0.56 | 295665.00 | 10532.96 | 0.35 |
| 2024-09-12 | 3.54 | 3.55 | 0.01 | 0.28 | 298550.00 | 10621.88 | 0.35 |
| 2024-09-11 | 3.57 | 3.54 | -0.02 | -0.56 | 268818.42 | 9521.87 | 0.32 |
| 2024-09-10 | 3.62 | 3.56 | -0.04 | -1.11 | 318051.42 | 11334.93 | 0.38 |
| 2024-09-09 | 3.61 | 3.60 | -0.03 | -0.83 | 319554.00 | 11591.23 | 0.38 |
| 2024-09-06 | 3.65 | 3.63 | -0.02 | -0.55 | 332291.00 | 12122.56 | 0.39 |
| 2024-09-05 | 3.83 | 3.65 | -0.18 | -4.70 | 630302.16 | 23429.02 | 0.75 |
| 2024-09-04 | 3.89 | 3.83 | -0.07 | -1.80 | 363342.00 | 14034.90 | 0.43 |
| 2024-09-03 | 3.84 | 3.90 | 0.06 | 1.56 | 417253.00 | 16248.58 | 0.49 |
| 2024-09-02 | 3.84 | 3.84 | -0.01 | -0.26 | 618098.47 | 23856.22 | 0.73 |
| 2024-08-30 | 3.68 | 3.85 | 0.22 | 6.06 | 760826.00 | 28996.76 | 0.90 |
| 2024-08-29 | 3.60 | 3.63 | 0.03 | 0.83 | 201673.08 | 7311.63 | 0.24 |
| 2024-08-28 | 3.58 | 3.60 | 0.01 | 0.28 | 180663.91 | 6529.21 | 0.21 |
| 2024-08-27 | 3.61 | 3.59 | -0.03 | -0.83 | 184110.62 | 6627.19 | 0.22 |
| 2024-08-26 | 3.65 | 3.62 | -0.04 | -1.09 | 187914.58 | 6802.54 | 0.22 |
| 2024-08-23 | 3.65 | 3.66 | 0.02 | 0.55 | 177068.43 | 6469.13 | 0.21 |
| 2024-08-22 | 3.68 | 3.64 | -0.04 | -1.09 | 190992.77 | 6976.09 | 0.23 |
| 2024-08-21 | 3.69 | 3.68 | -0.02 | -0.54 | 133514.59 | 4917.65 | 0.16 |
| 2024-08-20 | 3.73 | 3.70 | -0.02 | -0.54 | 192657.00 | 7124.22 | 0.23 |
| 2024-08-19 | 3.70 | 3.72 | 0.03 | 0.81 | 177087.00 | 6601.99 | 0.21 |
| 2024-08-16 | 3.75 | 3.69 | -0.05 | -1.34 | 211543.61 | 7846.59 | 0.25 |
| 2024-08-15 | 3.70 | 3.74 | 0.02 | 0.54 | 225431.56 | 8436.02 | 0.27 |
| 2024-08-14 | 3.77 | 3.72 | -0.06 | -1.59 | 158196.64 | 5925.61 | 0.19 |
| 2024-08-13 | 3.76 | 3.78 | 0.02 | 0.53 | 165576.98 | 6232.60 | 0.20 |
| 2024-08-12 | 3.73 | 3.76 | 0.02 | 0.54 | 159302.00 | 5973.55 | 0.19 |
| 2024-08-09 | 3.73 | 3.74 | 0.01 | 0.27 | 192488.75 | 7221.41 | 0.23 |
| 2024-08-08 | 3.68 | 3.73 | 0.05 | 1.36 | 230216.36 | 8552.16 | 0.27 |
| 2024-08-07 | 3.69 | 3.68 | 0.00 | 0.00 | 178444.02 | 6553.36 | 0.21 |
| 2024-08-06 | 3.68 | 3.68 | 0.00 | 0.00 | 212120.94 | 7810.40 | 0.25 |
| 2024-08-05 | 3.69 | 3.68 | -0.02 | -0.54 | 242866.83 | 8986.85 | 0.29 |
| 2024-08-02 | 3.72 | 3.70 | -0.02 | -0.54 | 177491.15 | 6596.49 | 0.21 |
| 2024-08-01 | 3.75 | 3.72 | -0.03 | -0.80 | 319648.59 | 11906.73 | 0.38 |
| 2024-07-31 | 3.60 | 3.75 | 0.16 | 4.46 | 446971.63 | 16555.04 | 0.53 |
| 2024-07-30 | 3.60 | 3.59 | 0.00 | 0.00 | 229232.37 | 8249.13 | 0.27 |
| 2024-07-29 | 3.67 | 3.59 | -0.08 | -2.18 | 305980.70 | 11061.95 | 0.36 |
| 2024-07-26 | 3.58 | 3.67 | 0.10 | 2.80 | 290978.55 | 10613.93 | 0.34 |
| 2024-07-25 | 3.51 | 3.57 | 0.05 | 1.42 | 227460.91 | 8102.49 | 0.27 |
| 2024-07-24 | 3.53 | 3.52 | -0.02 | -0.57 | 205238.84 | 7263.14 | 0.24 |
| 2024-07-23 | 3.63 | 3.54 | -0.08 | -2.21 | 230220.81 | 8243.87 | 0.27 |
| 2024-07-22 | 3.66 | 3.62 | -0.05 | -1.36 | 331470.75 | 12008.74 | 0.39 |
| 2024-07-19 | 3.72 | 3.67 | -0.06 | -1.61 | 266963.25 | 9829.11 | 0.32 |
| 2024-07-18 | 3.72 | 3.73 | 0.00 | 0.00 | 218816.91 | 8133.80 | 0.26 |
| 2024-07-17 | 3.74 | 3.73 | 0.00 | 0.00 | 203795.46 | 7601.77 | 0.24 |
| 2024-07-16 | 3.76 | 3.73 | -0.04 | -1.06 | 268472.91 | 10037.41 | 0.32 |
| 2024-07-15 | 3.76 | 3.77 | 0.00 | 0.00 | 226551.32 | 8522.56 | 0.27 |
| 2024-07-12 | 3.76 | 3.77 | 0.01 | 0.27 | 229266.31 | 8641.35 | 0.27 |
| 2024-07-11 | 3.76 | 3.76 | 0.04 | 1.08 | 301936.53 | 11321.48 | 0.36 |
| 2024-07-10 | 3.69 | 3.72 | 0.01 | 0.27 | 210691.13 | 7849.05 | 0.25 |
| 2024-07-09 | 3.64 | 3.71 | 0.05 | 1.37 | 296756.62 | 10917.87 | 0.35 |
| 2024-07-08 | 3.71 | 3.66 | -0.08 | -2.14 | 272543.00 | 10040.90 | 0.32 |
| 2024-07-05 | 3.71 | 3.74 | 0.02 | 0.54 | 200577.90 | 7473.25 | 0.24 |
| 2024-07-04 | 3.73 | 3.72 | -0.02 | -0.54 | 219663.75 | 8166.92 | 0.26 |
| 2024-07-03 | 3.76 | 3.74 | -0.01 | -0.27 | 169566.00 | 6355.95 | 0.20 |
| 2024-07-02 | 3.79 | 3.75 | -0.03 | -0.79 | 233594.00 | 8802.83 | 0.28 |
| 2024-07-01 | 3.66 | 3.78 | 0.09 | 2.44 | 329912.89 | 12383.17 | 0.39 |
| 2024-06-28 | 3.70 | 3.69 | -0.01 | -0.27 | 215694.75 | 8003.46 | 0.26 |
| 2024-06-27 | 3.75 | 3.70 | -0.05 | -1.33 | 203889.00 | 7574.12 | 0.24 |
| 2024-06-26 | 3.71 | 3.75 | 0.02 | 0.54 | 207663.48 | 7751.79 | 0.25 |
| 2024-06-25 | 3.72 | 3.73 | 0.02 | 0.54 | 232385.53 | 8689.63 | 0.28 |
| 2024-06-24 | 3.73 | 3.71 | -0.03 | -0.80 | 271302.57 | 10073.63 | 0.32 |
| 2024-06-21 | 3.73 | 3.74 | -0.01 | -0.27 | 218063.69 | 8204.91 | 0.26 |
| 2024-06-20 | 3.78 | 3.75 | -0.03 | -0.79 | 220429.88 | 8297.27 | 0.26 |
| 2024-06-19 | 3.84 | 3.78 | -0.05 | -1.31 | 191082.60 | 7263.97 | 0.23 |
| 2024-06-18 | 3.81 | 3.83 | 0.01 | 0.26 | 228456.53 | 8743.89 | 0.27 |
| 2024-06-17 | 3.88 | 3.82 | -0.05 | -1.29 | 224985.00 | 8645.15 | 0.27 |
| 2024-06-14 | 3.82 | 3.87 | 0.03 | 0.78 | 275249.48 | 10569.36 | 0.33 |
| 2024-06-13 | 3.92 | 3.84 | -0.08 | -2.04 | 411788.00 | 15888.54 | 0.49 |
| 2024-06-12 | 3.95 | 3.92 | -0.02 | -0.51 | 280293.76 | 11026.32 | 0.33 |
| 2024-06-11 | 4.00 | 3.94 | -0.05 | -1.25 | 333672.82 | 13183.55 | 0.40 |
| 2024-06-07 | 3.97 | 3.99 | 0.03 | 0.76 | 353567.67 | 14115.82 | 0.42 |
| 2024-06-06 | 3.99 | 3.96 | -0.02 | -0.50 | 598716.00 | 23825.06 | 0.71 |
| 2024-06-05 | 4.35 | 4.30 | -0.04 | -0.92 | 369321.89 | 15934.94 | 0.44 |
| 2024-06-04 | 4.26 | 4.34 | 0.03 | 0.70 | 355796.30 | 15384.07 | 0.42 |
| 2024-06-03 | 4.36 | 4.31 | -0.06 | -1.37 | 503166.83 | 21663.49 | 0.60 |
| 2024-05-31 | 4.34 | 4.37 | 0.06 | 1.39 | 628749.92 | 27576.83 | 0.75 |
| 2024-05-30 | 4.30 | 4.31 | 0.02 | 0.47 | 624336.18 | 27263.71 | 0.74 |
| 2024-05-29 | 4.28 | 4.29 | 0.01 | 0.23 | 244762.97 | 10518.93 | 0.29 |
| 2024-05-28 | 4.35 | 4.28 | -0.06 | -1.38 | 238322.42 | 10251.24 | 0.28 |
| 2024-05-27 | 4.32 | 4.34 | 0.04 | 0.93 | 313242.98 | 13515.93 | 0.37 |
| 2024-05-24 | 4.29 | 4.30 | 0.02 | 0.47 | 268308.07 | 11581.84 | 0.32 |
| 2024-05-23 | 4.32 | 4.28 | -0.06 | -1.38 | 277436.69 | 11915.20 | 0.33 |
| 2024-05-22 | 4.36 | 4.34 | -0.03 | -0.69 | 262092.83 | 11435.01 | 0.31 |
| 2024-05-21 | 4.40 | 4.37 | -0.03 | -0.68 | 264072.09 | 11554.58 | 0.31 |
| 2024-05-20 | 4.37 | 4.40 | 0.04 | 0.92 | 403624.84 | 17818.95 | 0.48 |
| 2024-05-17 | 4.29 | 4.36 | 0.09 | 2.11 | 334863.89 | 14453.79 | 0.40 |
| 2024-05-16 | 4.30 | 4.27 | -0.05 | -1.16 | 327986.02 | 14078.27 | 0.39 |
| 2024-05-15 | 4.29 | 4.32 | 0.01 | 0.23 | 314908.04 | 13628.36 | 0.37 |
日K线
周K线
月K线
