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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.03 | 14.60 | 13.25 | 13.67 | -3.92% | 16.44 | 21.00% |
| 2025-05-23 | 13.78 | 14.65 | 13.48 | 14.23 | -2.72% | 19.67 | 24.54% |
| 2025-05-22 | 13.35 | 14.83 | 12.61 | 14.62 | +8.49% | 26.92 | 33.37% |
| 2025-05-21 | 12.56 | 14.91 | 12.56 | 13.48 | -3.42% | 20.20 | 26.40% |
| 2025-05-20 | 15.12 | 15.20 | 13.96 | 13.96 | -10.01% | 17.92 | 22.02% |
| 2025-05-19 | 14.72 | 15.51 | 13.34 | 15.51 | +10.02% | 23.92 | 28.66% |
| 2025-05-16 | 12.14 | 14.10 | 12.14 | 14.10 | +10.02% | 9.66 | 12.54% |
| 2025-05-15 | 12.10 | 12.98 | 11.53 | 12.81 | +8.33% | 23.04 | 32.94% |
| 2025-05-14 | 11.81 | 11.83 | 11.60 | 11.83 | +9.99% | 9.23 | 13.76% |
| 2025-05-13 | 10.49 | 10.75 | 10.16 | 10.75 | +9.97% | 12.74 | 21.11% |
| 2025-05-12 | 8.35 | 9.78 | 8.35 | 9.78 | +9.96% | 10.68 | 20.34% |
| 2025-05-09 | 8.62 | 8.89 | 8.62 | 8.89 | +9.96% | 14.03 | 28.02% |
| 2025-05-08 | 7.96 | 8.09 | 7.63 | 8.09 | +10.01% | 10.50 | 23.27% |
| 2025-05-07 | 6.80 | 7.35 | 6.76 | 7.35 | +9.97% | 3.30 | 8.18% |
| 2025-05-06 | 6.60 | 6.69 | 6.55 | 6.69 | +2.60% | 1.27 | 3.36% |