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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.26 | 12.76 | 12.25 | 12.26 | +0.08% | 9.19 | 13.08% |
| 2025-07-21 | 12.15 | 12.33 | 11.89 | 12.25 | +0.91% | 7.16 | 10.44% |
| 2025-07-18 | 11.81 | 12.20 | 11.57 | 12.14 | +2.79% | 8.08 | 11.95% |
| 2025-07-17 | 11.50 | 11.90 | 11.46 | 11.81 | +2.79% | 5.26 | 7.92% |
| 2025-07-16 | 11.45 | 11.55 | 11.43 | 11.49 | +0.35% | 2.02 | 3.08% |
| 2025-07-15 | 11.66 | 11.66 | 11.33 | 11.45 | -1.71% | 2.85 | 4.38% |
| 2025-07-14 | 11.54 | 11.74 | 11.48 | 11.65 | +0.43% | 3.11 | 4.70% |
| 2025-07-11 | 11.44 | 11.67 | 11.39 | 11.60 | +0.43% | 3.36 | 5.12% |
| 2025-07-10 | 11.64 | 11.64 | 11.32 | 11.55 | -2.60% | 5.53 | 8.47% |
| 2025-07-09 | 12.05 | 12.36 | 11.84 | 11.86 | 0.00% | 8.33 | 12.16% |
| 2025-07-08 | 11.77 | 11.86 | 11.70 | 11.86 | 0.00% | 4.31 | 6.43% |
| 2025-07-07 | 11.72 | 11.94 | 11.66 | 11.86 | +0.08% | 4.78 | 7.10% |
| 2025-07-04 | 12.04 | 12.16 | 11.82 | 11.85 | -1.57% | 6.42 | 9.46% |
| 2025-07-03 | 12.42 | 12.59 | 11.85 | 12.04 | -2.89% | 10.56 | 15.34% |
| 2025-07-02 | 13.15 | 13.51 | 12.37 | 12.40 | -5.75% | 19.47 | 26.53% |
| 2025-07-01 | 12.58 | 13.15 | 12.46 | 13.15 | +9.98% | 18.32 | 25.07% |
| 2025-06-30 | 10.94 | 11.96 | 10.89 | 11.96 | +9.97% | 5.40 | 8.08% |
| 2025-06-27 | 10.85 | 11.07 | 10.81 | 10.87 | -1.18% | 4.50 | 7.26% |
| 2025-06-26 | 10.95 | 11.40 | 10.87 | 11.00 | +0.55% | 7.66 | 12.12% |
| 2025-06-25 | 10.70 | 11.05 | 10.68 | 10.94 | +1.85% | 6.34 | 10.22% |