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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.01 | 11.31 | 10.98 | 11.25 | +1.53% | 1.91 | 3.02% |
| 2025-11-18 | 11.32 | 11.33 | 11.01 | 11.08 | -2.98% | 2.10 | 3.35% |
| 2025-11-17 | 11.19 | 11.49 | 11.19 | 11.42 | +4.48% | 3.66 | 5.69% |
| 2025-11-14 | 10.81 | 11.06 | 10.78 | 10.93 | +0.46% | 1.06 | 1.70% |
| 2025-11-13 | 10.85 | 10.91 | 10.76 | 10.88 | +0.28% | 0.80 | 1.30% |
| 2025-11-12 | 11.03 | 11.03 | 10.80 | 10.85 | -1.45% | 1.20 | 1.96% |
| 2025-11-11 | 11.08 | 11.08 | 11.00 | 11.01 | -0.36% | 0.75 | 1.20% |
| 2025-11-10 | 11.07 | 11.11 | 11.00 | 11.05 | -0.18% | 0.97 | 1.56% |
| 2025-11-07 | 11.10 | 11.12 | 11.03 | 11.07 | -0.54% | 0.81 | 1.29% |
| 2025-11-06 | 11.17 | 11.20 | 11.12 | 11.13 | -0.36% | 0.94 | 1.49% |
| 2025-11-05 | 11.05 | 11.19 | 11.01 | 11.17 | +0.36% | 0.80 | 1.27% |
| 2025-11-04 | 11.23 | 11.23 | 11.08 | 11.13 | -1.07% | 1.05 | 1.68% |
| 2025-11-03 | 11.21 | 11.26 | 11.13 | 11.25 | +0.54% | 1.05 | 1.66% |
| 2025-10-31 | 11.16 | 11.21 | 11.08 | 11.19 | +0.27% | 0.95 | 1.50% |
| 2025-10-30 | 11.30 | 11.30 | 11.15 | 11.16 | -2.02% | 1.63 | 2.58% |
| 2025-10-29 | 11.52 | 11.53 | 11.30 | 11.39 | -1.13% | 1.62 | 2.53% |
| 2025-10-28 | 11.28 | 11.65 | 11.22 | 11.52 | +1.86% | 2.69 | 4.15% |
| 2025-10-27 | 11.29 | 11.35 | 11.18 | 11.31 | +0.18% | 1.49 | 2.35% |
| 2025-10-24 | 11.20 | 11.45 | 11.20 | 11.29 | +1.16% | 1.74 | 2.70% |
| 2025-10-23 | 11.19 | 11.19 | 11.01 | 11.16 | -0.45% | 1.15 | 1.84% |