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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.78 | 9.93 | 9.58 | 9.64 | -0.93% | 1.00 | 1.83% |
| 2026-04-20 | 9.58 | 9.76 | 9.55 | 9.73 | +1.35% | 0.88 | 1.60% |
| 2026-04-17 | 9.57 | 9.67 | 9.42 | 9.60 | +0.10% | 0.61 | 1.13% |
| 2026-04-16 | 9.60 | 9.62 | 9.52 | 9.59 | -0.31% | 0.49 | 0.91% |
| 2026-04-15 | 9.71 | 9.75 | 9.58 | 9.62 | -0.72% | 0.59 | 1.08% |
| 2026-04-14 | 9.60 | 9.71 | 9.48 | 9.69 | +1.68% | 0.81 | 1.49% |
| 2026-04-13 | 9.44 | 9.54 | 9.38 | 9.53 | +0.95% | 0.53 | 0.98% |
| 2026-04-10 | 9.43 | 9.54 | 9.41 | 9.44 | +0.75% | 0.50 | 0.93% |
| 2026-04-09 | 9.43 | 9.46 | 9.35 | 9.37 | -1.37% | 0.53 | 1.00% |
| 2026-04-08 | 9.37 | 9.50 | 9.36 | 9.50 | +2.70% | 0.73 | 1.36% |
| 2026-04-07 | 9.12 | 9.30 | 9.12 | 9.25 | +1.31% | 0.49 | 0.93% |
| 2026-04-03 | 9.36 | 9.39 | 9.13 | 9.13 | -2.46% | 0.51 | 0.97% |
| 2026-04-02 | 9.36 | 9.52 | 9.30 | 9.36 | -0.43% | 0.69 | 1.29% |
| 2026-04-01 | 9.50 | 9.67 | 9.36 | 9.40 | -0.63% | 0.76 | 1.42% |
| 2026-03-31 | 9.40 | 9.67 | 9.37 | 9.46 | +0.21% | 0.73 | 1.36% |
| 2026-03-30 | 9.23 | 9.46 | 9.20 | 9.44 | +1.18% | 0.65 | 1.23% |
| 2026-03-27 | 9.07 | 9.35 | 9.05 | 9.33 | +1.63% | 0.73 | 1.39% |
| 2026-03-26 | 9.50 | 9.57 | 9.15 | 9.18 | -4.18% | 1.13 | 2.16% |
| 2026-03-25 | 9.30 | 9.89 | 9.21 | 9.58 | +3.12% | 1.69 | 3.16% |
| 2026-03-24 | 9.00 | 9.30 | 8.86 | 9.29 | +5.45% | 1.44 | 2.78% |