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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.10 | 9.24 | 8.80 | 8.81 | -5.27% | 1.10 | 2.16% |
| 2026-03-20 | 9.60 | 9.63 | 9.30 | 9.30 | -2.52% | 0.79 | 1.48% |
| 2026-03-19 | 9.79 | 9.81 | 9.50 | 9.54 | -3.44% | 0.89 | 1.63% |
| 2026-03-18 | 9.98 | 10.00 | 9.75 | 9.88 | -0.50% | 0.69 | 1.24% |
| 2026-03-17 | 9.99 | 10.07 | 9.91 | 9.93 | -0.60% | 0.60 | 1.06% |
| 2026-03-16 | 9.93 | 9.99 | 9.85 | 9.99 | +0.20% | 0.66 | 1.17% |
| 2026-03-13 | 10.08 | 10.09 | 9.96 | 9.97 | -1.09% | 0.75 | 1.32% |
| 2026-03-12 | 10.18 | 10.22 | 10.03 | 10.08 | -1.56% | 0.73 | 1.28% |
| 2026-03-11 | 10.32 | 10.40 | 10.21 | 10.24 | -0.87% | 0.70 | 1.21% |
| 2026-03-10 | 10.23 | 10.41 | 10.23 | 10.33 | +1.37% | 0.79 | 1.35% |
| 2026-03-09 | 10.26 | 10.28 | 9.98 | 10.19 | -1.64% | 1.16 | 2.04% |
| 2026-03-06 | 10.26 | 10.43 | 10.22 | 10.36 | +0.39% | 0.73 | 1.24% |
| 2026-03-05 | 10.44 | 10.48 | 10.26 | 10.32 | -0.58% | 1.15 | 1.97% |
| 2026-03-04 | 10.30 | 10.56 | 10.10 | 10.38 | -0.76% | 1.14 | 1.95% |
| 2026-03-03 | 11.08 | 11.10 | 10.46 | 10.46 | -6.36% | 2.72 | 4.50% |
| 2026-03-02 | 11.32 | 11.54 | 11.11 | 11.17 | +0.90% | 3.69 | 5.80% |
| 2026-02-27 | 10.98 | 11.07 | 10.91 | 11.07 | +0.45% | 1.00 | 1.60% |
| 2026-02-26 | 10.98 | 11.04 | 10.92 | 11.02 | +0.18% | 0.86 | 1.39% |
| 2026-02-25 | 11.00 | 11.06 | 10.94 | 11.00 | -0.18% | 0.91 | 1.47% |
| 2026-02-24 | 10.95 | 11.06 | 10.90 | 11.02 | +1.47% | 0.92 | 1.48% |