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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.79 | 11.89 | 11.53 | 11.67 | -1.35% | 2.22 | 3.38% |
| 2026-01-15 | 11.91 | 12.15 | 11.67 | 11.83 | -1.50% | 2.45 | 3.66% |
| 2026-01-14 | 12.00 | 12.30 | 11.87 | 12.01 | -0.25% | 3.72 | 5.44% |
| 2026-01-13 | 12.60 | 12.67 | 12.01 | 12.04 | -6.23% | 5.49 | 7.95% |
| 2026-01-12 | 12.69 | 12.88 | 12.50 | 12.84 | +2.80% | 7.04 | 9.77% |
| 2026-01-09 | 12.43 | 12.69 | 12.18 | 12.49 | +2.04% | 7.31 | 10.39% |
| 2026-01-08 | 11.75 | 12.30 | 11.73 | 12.24 | +3.55% | 4.98 | 7.27% |
| 2026-01-07 | 11.90 | 11.95 | 11.72 | 11.82 | -1.17% | 2.38 | 3.56% |
| 2026-01-06 | 11.73 | 12.02 | 11.70 | 11.96 | +1.27% | 3.49 | 5.19% |
| 2026-01-05 | 11.83 | 11.88 | 11.54 | 11.81 | +1.03% | 2.93 | 4.41% |
| 2025-12-31 | 11.66 | 11.85 | 11.50 | 11.69 | +0.43% | 2.54 | 3.86% |
| 2025-12-30 | 11.80 | 11.86 | 11.48 | 11.64 | -0.94% | 3.00 | 4.53% |
| 2025-12-29 | 11.62 | 11.82 | 11.51 | 11.75 | +0.69% | 2.41 | 3.66% |
| 2025-12-26 | 11.76 | 11.83 | 11.51 | 11.67 | -1.60% | 3.06 | 4.63% |
| 2025-12-25 | 11.29 | 11.98 | 11.24 | 11.86 | +4.77% | 4.93 | 7.41% |
| 2025-12-24 | 10.86 | 11.34 | 10.81 | 11.32 | +4.14% | 3.51 | 5.55% |
| 2025-12-23 | 11.07 | 11.13 | 10.84 | 10.87 | -2.16% | 2.23 | 3.61% |
| 2025-12-22 | 11.22 | 11.51 | 11.07 | 11.11 | -1.07% | 2.35 | 3.72% |
| 2025-12-19 | 11.11 | 11.60 | 11.11 | 11.23 | +1.08% | 2.80 | 4.38% |
| 2025-12-18 | 11.11 | 11.39 | 10.92 | 11.11 | -0.89% | 2.20 | 3.50% |