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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.61 | 11.77 | 11.50 | 11.77 | +1.12% | 2.21 | 3.35% |
| 2025-09-15 | 11.86 | 11.88 | 11.61 | 11.64 | -1.77% | 2.43 | 3.68% |
| 2025-09-12 | 11.81 | 11.98 | 11.64 | 11.85 | +0.59% | 4.20 | 6.28% |
| 2025-09-11 | 11.47 | 11.90 | 11.36 | 11.78 | +2.70% | 3.66 | 5.55% |
| 2025-09-10 | 11.43 | 11.65 | 11.42 | 11.47 | +0.88% | 2.30 | 3.54% |
| 2025-09-09 | 11.75 | 11.75 | 11.32 | 11.37 | -3.48% | 2.99 | 4.59% |
| 2025-09-08 | 11.97 | 11.99 | 11.60 | 11.78 | -1.59% | 3.60 | 5.41% |
| 2025-09-05 | 11.65 | 11.98 | 11.41 | 11.97 | +1.35% | 4.11 | 6.20% |
| 2025-09-04 | 12.39 | 12.43 | 11.65 | 11.81 | -8.73% | 6.33 | 9.30% |
| 2025-09-03 | 14.32 | 14.34 | 12.94 | 12.94 | -10.01% | 6.14 | 8.11% |
| 2025-09-02 | 14.36 | 14.62 | 13.92 | 14.38 | -1.03% | 5.19 | 6.47% |
| 2025-09-01 | 14.85 | 14.85 | 14.33 | 14.53 | -3.13% | 7.18 | 8.76% |
| 2025-08-29 | 14.10 | 15.09 | 13.89 | 15.00 | +6.76% | 11.78 | 14.34% |
| 2025-08-28 | 13.81 | 14.06 | 13.45 | 14.05 | +0.72% | 7.14 | 9.13% |
| 2025-08-27 | 14.48 | 14.68 | 13.93 | 13.95 | -5.30% | 10.25 | 12.65% |
| 2025-08-26 | 14.60 | 15.22 | 14.44 | 14.73 | -3.66% | 11.67 | 13.99% |
| 2025-08-25 | 16.64 | 16.67 | 15.21 | 15.29 | -3.72% | 21.89 | 24.31% |
| 2025-08-22 | 15.13 | 16.37 | 13.70 | 15.88 | +4.47% | 23.12 | 27.02% |
| 2025-08-21 | 13.69 | 15.20 | 13.52 | 15.20 | +9.99% | 15.33 | 18.70% |
| 2025-08-20 | 13.08 | 14.40 | 13.00 | 13.82 | +5.26% | 11.95 | 15.38% |