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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.27 | 13.35 | 13.01 | 13.13 | -0.98% | 5.47 | 7.34% |
| 2025-08-18 | 12.95 | 13.35 | 12.95 | 13.26 | +2.79% | 6.57 | 8.80% |
| 2025-08-15 | 12.75 | 12.92 | 12.58 | 12.90 | +0.70% | 5.20 | 7.17% |
| 2025-08-14 | 13.25 | 13.30 | 12.70 | 12.81 | -6.50% | 9.86 | 13.54% |
| 2025-08-13 | 13.26 | 14.13 | 13.20 | 13.70 | +2.93% | 9.81 | 12.63% |
| 2025-08-12 | 13.57 | 13.85 | 13.21 | 13.31 | -2.85% | 7.72 | 10.21% |
| 2025-08-11 | 13.42 | 13.93 | 13.42 | 13.70 | +0.59% | 8.61 | 11.09% |
| 2025-08-08 | 13.65 | 14.37 | 13.50 | 13.62 | -3.06% | 10.40 | 13.37% |
| 2025-08-07 | 14.86 | 14.88 | 13.71 | 14.05 | -4.75% | 16.48 | 20.56% |
| 2025-08-06 | 13.42 | 14.75 | 13.30 | 14.75 | +9.99% | 18.76 | 23.31% |
| 2025-08-05 | 13.39 | 13.98 | 13.21 | 13.41 | +3.63% | 20.79 | 27.26% |
| 2025-08-04 | 11.70 | 12.94 | 11.55 | 12.94 | +10.03% | 9.14 | 12.83% |
| 2025-08-01 | 12.18 | 12.18 | 11.65 | 11.76 | -3.92% | 4.08 | 6.09% |
| 2025-07-31 | 11.97 | 12.36 | 11.90 | 12.24 | +1.24% | 4.12 | 5.99% |
| 2025-07-30 | 12.42 | 12.60 | 12.00 | 12.09 | -2.66% | 5.64 | 8.11% |
| 2025-07-29 | 12.18 | 12.48 | 12.06 | 12.42 | +1.89% | 5.66 | 8.13% |
| 2025-07-28 | 11.98 | 12.25 | 11.95 | 12.19 | +1.58% | 3.81 | 5.54% |
| 2025-07-25 | 12.10 | 12.12 | 11.88 | 12.00 | -0.83% | 2.97 | 4.39% |
| 2025-07-24 | 11.86 | 12.25 | 11.80 | 12.10 | +2.02% | 3.91 | 5.76% |
| 2025-07-23 | 12.03 | 12.18 | 11.85 | 11.86 | -3.26% | 5.44 | 8.03% |