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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.81 | 10.97 | 10.64 | 10.74 | -3.05% | 6.18 | 10.10% |
| 2025-06-23 | 10.65 | 11.12 | 10.61 | 11.08 | +4.50% | 5.83 | 9.40% |
| 2025-06-20 | 10.96 | 11.04 | 10.50 | 10.60 | -5.08% | 5.84 | 9.65% |
| 2025-06-19 | 11.54 | 11.84 | 11.04 | 11.17 | -4.75% | 7.23 | 11.23% |
| 2025-06-18 | 11.35 | 12.24 | 11.29 | 11.73 | +2.08% | 10.42 | 15.53% |
| 2025-06-17 | 11.98 | 12.01 | 11.34 | 11.49 | -4.39% | 8.86 | 13.45% |
| 2025-06-16 | 11.95 | 12.44 | 11.44 | 12.02 | +1.09% | 13.15 | 19.43% |
| 2025-06-13 | 11.44 | 12.14 | 11.09 | 11.89 | +6.41% | 13.96 | 21.17% |
| 2025-06-12 | 11.16 | 11.29 | 11.03 | 11.17 | -0.44% | 4.43 | 6.99% |
| 2025-06-11 | 11.36 | 11.49 | 11.15 | 11.22 | -1.66% | 6.34 | 9.91% |
| 2025-06-10 | 12.22 | 12.24 | 11.35 | 11.41 | -5.67% | 12.25 | 18.55% |
| 2025-06-09 | 11.02 | 12.10 | 11.02 | 12.10 | +10.05% | 10.78 | 15.99% |
| 2025-06-06 | 11.50 | 11.69 | 10.90 | 10.99 | -3.24% | 8.57 | 13.38% |
| 2025-06-05 | 11.52 | 11.93 | 11.24 | 11.36 | -1.72% | 9.66 | 14.73% |
| 2025-06-04 | 11.46 | 11.82 | 11.38 | 11.56 | +0.35% | 7.47 | 11.37% |
| 2025-06-03 | 11.30 | 11.81 | 11.19 | 11.52 | +3.67% | 8.79 | 13.52% |
| 2025-05-30 | 11.75 | 12.11 | 11.10 | 11.11 | -6.29% | 9.56 | 14.49% |
| 2025-05-29 | 11.77 | 11.98 | 11.59 | 11.86 | +0.42% | 8.52 | 12.69% |
| 2025-05-28 | 12.61 | 12.70 | 11.81 | 11.81 | -10.01% | 14.38 | 20.87% |
| 2025-05-27 | 13.33 | 13.61 | 12.79 | 13.12 | -4.00% | 16.81 | 22.47% |