利君股份 sz.002651
8.75
-1.35%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.89 | 8.93 | 8.71 | 8.75 | -1.35% | 0.57 | 1.15% |
| 2026-05-21 | 9.04 | 9.10 | 8.86 | 8.87 | -1.22% | 0.52 | 1.02% |
| 2026-05-20 | 9.15 | 9.15 | 8.93 | 8.98 | -1.97% | 0.55 | 1.08% |
| 2026-05-19 | 9.14 | 9.20 | 9.10 | 9.16 | +0.11% | 0.42 | 0.82% |
| 2026-05-18 | 9.25 | 9.28 | 9.08 | 9.15 | -1.19% | 0.67 | 1.29% |
| 2026-05-15 | 9.22 | 9.38 | 9.20 | 9.26 | -0.43% | 0.75 | 1.43% |
| 2026-05-14 | 9.68 | 9.69 | 9.30 | 9.30 | -4.22% | 1.55 | 2.91% |
| 2026-05-13 | 9.80 | 9.90 | 9.64 | 9.71 | -3.38% | 2.42 | 4.40% |
| 2026-05-12 | 9.74 | 10.31 | 9.51 | 10.05 | +2.97% | 3.00 | 5.37% |
| 2026-05-11 | 9.87 | 9.88 | 9.66 | 9.76 | -0.91% | 1.14 | 2.08% |
| 2026-05-08 | 9.70 | 9.89 | 9.60 | 9.85 | +2.07% | 1.19 | 2.15% |
| 2026-05-07 | 9.61 | 9.67 | 9.59 | 9.65 | +0.42% | 0.58 | 1.06% |
| 2026-05-06 | 9.55 | 9.71 | 9.53 | 9.61 | +0.31% | 0.78 | 1.43% |
| 2026-04-30 | 9.48 | 9.62 | 9.47 | 9.58 | +1.16% | 0.58 | 1.08% |
| 2026-04-29 | 9.32 | 9.54 | 9.32 | 9.47 | +0.85% | 0.47 | 0.87% |
| 2026-04-28 | 9.51 | 9.60 | 9.31 | 9.39 | -2.19% | 0.61 | 1.15% |
| 2026-04-27 | 9.52 | 9.63 | 9.33 | 9.60 | +2.35% | 0.86 | 1.60% |
| 2026-04-24 | 9.46 | 9.50 | 9.33 | 9.38 | -1.26% | 0.55 | 1.04% |
| 2026-04-23 | 9.59 | 9.66 | 9.46 | 9.50 | -1.35% | 0.67 | 1.23% |
| 2026-04-22 | 9.63 | 9.65 | 9.52 | 9.63 | -0.10% | 0.52 | 0.96% |