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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.21 | 11.30 | 11.15 | 11.21 | -0.44% | 1.22 | 1.93% |
| 2025-10-21 | 11.20 | 11.29 | 11.14 | 11.26 | +0.63% | 1.31 | 2.06% |
| 2025-10-20 | 11.29 | 11.43 | 11.13 | 11.19 | -1.24% | 2.08 | 3.27% |
| 2025-10-17 | 11.70 | 11.79 | 11.32 | 11.33 | -4.47% | 3.40 | 5.22% |
| 2025-10-16 | 11.81 | 12.38 | 11.70 | 11.86 | +4.13% | 5.55 | 8.19% |
| 2025-10-15 | 11.47 | 11.54 | 11.14 | 11.39 | -1.47% | 2.17 | 3.40% |
| 2025-10-14 | 11.86 | 11.90 | 11.52 | 11.56 | -3.67% | 4.11 | 6.22% |
| 2025-10-13 | 11.27 | 12.08 | 11.09 | 12.00 | +3.00% | 5.53 | 8.23% |
| 2025-10-10 | 11.36 | 11.78 | 11.21 | 11.65 | +2.64% | 4.54 | 6.93% |
| 2025-10-09 | 11.20 | 11.36 | 11.05 | 11.35 | +0.71% | 2.12 | 3.35% |
| 2025-09-30 | 11.10 | 11.34 | 11.07 | 11.27 | +1.62% | 2.64 | 4.14% |
| 2025-09-29 | 11.26 | 11.29 | 10.90 | 11.09 | -2.38% | 2.66 | 4.26% |
| 2025-09-26 | 11.09 | 11.79 | 10.98 | 11.36 | +2.71% | 4.45 | 6.87% |
| 2025-09-25 | 11.22 | 11.29 | 11.06 | 11.06 | -1.86% | 1.44 | 2.28% |
| 2025-09-24 | 11.02 | 11.28 | 10.91 | 11.27 | +1.44% | 1.59 | 2.52% |
| 2025-09-23 | 11.38 | 11.48 | 10.85 | 11.11 | -2.29% | 2.54 | 4.07% |
| 2025-09-22 | 11.36 | 11.43 | 11.20 | 11.37 | -0.87% | 2.06 | 3.23% |
| 2025-09-19 | 11.36 | 11.85 | 11.34 | 11.47 | +0.97% | 3.15 | 4.81% |
| 2025-09-18 | 11.63 | 11.75 | 11.30 | 11.36 | -2.24% | 3.02 | 4.62% |
| 2025-09-17 | 11.70 | 11.75 | 11.58 | 11.62 | -1.27% | 2.14 | 3.26% |