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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.81 | 10.98 | 10.81 | 10.86 | +0.09% | 0.83 | 1.35% |
| 2026-02-12 | 10.97 | 10.99 | 10.80 | 10.85 | -1.09% | 0.87 | 1.41% |
| 2026-02-11 | 11.01 | 11.09 | 10.94 | 10.97 | -0.27% | 0.68 | 1.09% |
| 2026-02-10 | 11.05 | 11.09 | 10.96 | 11.00 | -0.36% | 0.85 | 1.36% |
| 2026-02-09 | 10.91 | 11.07 | 10.90 | 11.04 | +1.47% | 1.08 | 1.73% |
| 2026-02-06 | 10.85 | 10.94 | 10.73 | 10.88 | 0.00% | 0.83 | 1.35% |
| 2026-02-05 | 10.91 | 11.05 | 10.85 | 10.88 | -0.82% | 0.89 | 1.44% |
| 2026-02-04 | 10.88 | 11.05 | 10.85 | 10.97 | +0.27% | 1.13 | 1.82% |
| 2026-02-03 | 10.77 | 10.94 | 10.71 | 10.94 | +1.67% | 1.22 | 2.00% |
| 2026-02-02 | 10.78 | 11.03 | 10.74 | 10.76 | -0.92% | 1.07 | 1.75% |
| 2026-01-30 | 10.88 | 10.96 | 10.74 | 10.86 | -0.91% | 1.26 | 2.05% |
| 2026-01-29 | 10.98 | 11.15 | 10.90 | 10.96 | -0.99% | 1.32 | 2.13% |
| 2026-01-28 | 11.22 | 11.28 | 11.02 | 11.07 | -1.34% | 1.41 | 2.25% |
| 2026-01-27 | 11.17 | 11.26 | 10.87 | 11.22 | +0.54% | 1.97 | 3.14% |
| 2026-01-26 | 11.74 | 11.75 | 11.06 | 11.16 | -5.10% | 3.56 | 5.56% |
| 2026-01-23 | 11.57 | 11.78 | 11.33 | 11.76 | +0.68% | 2.85 | 4.33% |
| 2026-01-22 | 11.40 | 11.75 | 11.40 | 11.68 | +2.37% | 2.37 | 3.60% |
| 2026-01-21 | 11.31 | 11.47 | 11.27 | 11.41 | 0.00% | 1.30 | 2.02% |
| 2026-01-20 | 11.80 | 11.96 | 11.31 | 11.41 | -3.79% | 3.06 | 4.69% |
| 2026-01-19 | 11.57 | 11.98 | 11.48 | 11.86 | +1.63% | 2.51 | 3.77% |