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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.54 | 11.76 | 10.90 | 11.21 | -4.11% | 3.86 | 6.12% |
| 2025-12-16 | 12.03 | 12.03 | 11.42 | 11.69 | -3.15% | 3.44 | 5.22% |
| 2025-12-15 | 12.11 | 12.23 | 11.85 | 12.07 | -0.74% | 4.07 | 5.95% |
| 2025-12-12 | 11.58 | 12.21 | 11.54 | 12.16 | +4.56% | 6.06 | 8.88% |
| 2025-12-11 | 11.85 | 12.05 | 11.62 | 11.63 | -2.51% | 2.52 | 3.78% |
| 2025-12-10 | 11.90 | 12.03 | 11.81 | 11.93 | -0.17% | 2.52 | 3.74% |
| 2025-12-09 | 11.98 | 12.24 | 11.95 | 11.95 | -1.81% | 4.33 | 6.35% |
| 2025-12-08 | 12.00 | 12.45 | 11.98 | 12.17 | +2.61% | 7.20 | 10.40% |
| 2025-12-05 | 11.53 | 11.97 | 11.43 | 11.86 | +2.77% | 4.97 | 7.48% |
| 2025-12-04 | 11.98 | 12.00 | 11.53 | 11.54 | -5.49% | 6.34 | 9.60% |
| 2025-12-03 | 12.23 | 12.60 | 11.91 | 12.21 | -0.97% | 8.03 | 11.56% |
| 2025-12-02 | 11.90 | 13.00 | 11.90 | 12.33 | +3.96% | 12.41 | 17.62% |
| 2025-12-01 | 11.51 | 11.86 | 11.37 | 11.86 | +10.02% | 3.78 | 5.67% |
| 2025-11-28 | 10.68 | 10.80 | 10.66 | 10.78 | +0.37% | 0.61 | 1.00% |
| 2025-11-27 | 10.79 | 10.81 | 10.72 | 10.74 | -0.83% | 0.67 | 1.10% |
| 2025-11-26 | 11.05 | 11.06 | 10.78 | 10.83 | -1.72% | 1.36 | 2.22% |
| 2025-11-25 | 11.03 | 11.10 | 10.96 | 11.02 | -1.34% | 1.68 | 2.69% |
| 2025-11-24 | 10.79 | 11.19 | 10.67 | 11.17 | +3.62% | 2.18 | 3.49% |
| 2025-11-21 | 10.84 | 11.06 | 10.46 | 10.78 | -1.55% | 1.56 | 2.56% |
| 2025-11-20 | 11.10 | 11.10 | 10.94 | 10.95 | -2.67% | 1.45 | 2.33% |