利君股份(002651)股票行情
利君股份(002651)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 12.18 | 11.76 | -0.48 | -3.92% | 11.65 | 12.18 | 344415 | 40750.33 | 6.09% |
| 2025-07-31 | 11.97 | 12.24 | 0.15 | 1.24% | 11.90 | 12.36 | 338549 | 41211.09 | 5.99% |
| 2025-07-30 | 12.42 | 12.09 | -0.33 | -2.66% | 12.00 | 12.60 | 458616 | 56370.91 | 8.11% |
| 2025-07-29 | 12.18 | 12.42 | 0.23 | 1.89% | 12.06 | 12.48 | 459569 | 56613.50 | 8.13% |
| 2025-07-28 | 11.98 | 12.19 | 0.19 | 1.58% | 11.95 | 12.25 | 313305 | 38087.38 | 5.54% |
| 2025-07-25 | 12.10 | 12.00 | -0.10 | -0.83% | 11.88 | 12.12 | 248396 | 29707.59 | 4.39% |
| 2025-07-24 | 11.86 | 12.10 | 0.24 | 2.02% | 11.80 | 12.25 | 325497 | 39113.51 | 5.76% |
| 2025-07-23 | 12.03 | 11.86 | -0.40 | -3.26% | 11.85 | 12.18 | 454079 | 54439.80 | 8.03% |
| 2025-07-22 | 12.26 | 12.26 | 0.01 | 0.08% | 12.25 | 12.76 | 739688 | 91945.36 | 13.08% |
| 2025-07-21 | 12.15 | 12.25 | 0.11 | 0.91% | 11.89 | 12.33 | 590322 | 71649.14 | 10.44% |
| 2025-07-18 | 11.81 | 12.14 | 0.33 | 2.79% | 11.57 | 12.20 | 675968 | 80761.59 | 11.95% |
| 2025-07-17 | 11.50 | 11.81 | 0.32 | 2.79% | 11.46 | 11.90 | 447918 | 52594.12 | 7.92% |
| 2025-07-16 | 11.51 | 11.55 | 0.04 | 0.35% | 11.49 | 11.61 | 174377 | 20157.00 | 3.08% |
| 2025-07-15 | 11.72 | 11.51 | -0.20 | -1.71% | 11.39 | 11.72 | 247472 | 28457.58 | 4.38% |
| 2025-07-14 | 11.60 | 11.71 | 0.05 | 0.43% | 11.54 | 11.80 | 265989 | 31066.12 | 4.70% |
| 2025-07-11 | 11.50 | 11.66 | 0.05 | 0.43% | 11.45 | 11.73 | 289390 | 33558.90 | 5.12% |
| 2025-07-10 | 11.70 | 11.61 | -0.31 | -2.60% | 11.38 | 11.70 | 478953 | 55251.60 | 8.47% |
| 2025-07-09 | 12.11 | 11.92 | 0.00 | 0.00% | 11.90 | 12.42 | 687424 | 83270.44 | 12.16% |
| 2025-07-08 | 11.83 | 11.92 | 0.00 | 0.00% | 11.76 | 11.92 | 363833 | 43083.80 | 6.43% |
| 2025-07-07 | 11.78 | 11.92 | 0.01 | 0.08% | 11.72 | 12.00 | 401444 | 47796.78 | 7.10% |
| 2025-07-04 | 12.10 | 11.91 | -0.19 | -1.57% | 11.88 | 12.22 | 534777 | 64196.48 | 9.46% |
| 2025-07-03 | 12.48 | 12.10 | -0.36 | -2.89% | 11.91 | 12.66 | 867234 | 105565.62 | 15.34% |
| 2025-07-02 | 13.22 | 12.46 | -0.76 | -5.75% | 12.43 | 13.58 | 1500204 | 194742.92 | 26.53% |
| 2025-07-01 | 12.65 | 13.22 | 1.20 | 9.98% | 12.53 | 13.22 | 1417654 | 183196.16 | 25.07% |
| 2025-06-30 | 11.00 | 12.02 | 1.09 | 9.97% | 10.95 | 12.02 | 456678 | 54000.08 | 8.08% |
| 2025-06-27 | 10.91 | 10.93 | -0.13 | -1.18% | 10.87 | 11.13 | 410432 | 45028.95 | 7.26% |
| 2025-06-26 | 11.01 | 11.06 | 0.06 | 0.55% | 10.93 | 11.46 | 685287 | 76610.43 | 12.12% |
| 2025-06-25 | 10.76 | 11.00 | 0.20 | 1.85% | 10.74 | 11.11 | 578050 | 63351.04 | 10.22% |
| 2025-06-24 | 10.87 | 10.80 | -0.34 | -3.05% | 10.70 | 11.03 | 571217 | 61819.30 | 10.10% |
| 2025-06-23 | 10.71 | 11.14 | 0.48 | 4.50% | 10.67 | 11.18 | 531338 | 58303.39 | 9.40% |
| 2025-06-20 | 11.02 | 10.66 | -0.57 | -5.08% | 10.55 | 11.10 | 545677 | 58386.91 | 9.65% |
| 2025-06-19 | 11.60 | 11.23 | -0.56 | -4.75% | 11.10 | 11.90 | 634944 | 72348.59 | 11.23% |
| 2025-06-18 | 11.41 | 11.79 | 0.24 | 2.08% | 11.35 | 12.30 | 877905 | 104197.15 | 15.53% |
| 2025-06-17 | 12.04 | 11.55 | -0.53 | -4.39% | 11.40 | 12.07 | 760691 | 88555.68 | 13.45% |
| 2025-06-16 | 12.01 | 12.08 | 0.13 | 1.09% | 11.50 | 12.50 | 1098840 | 131512.30 | 19.43% |
| 2025-06-13 | 11.50 | 11.95 | 0.72 | 6.41% | 11.15 | 12.20 | 1196837 | 139578.80 | 21.17% |
| 2025-06-12 | 11.22 | 11.23 | -0.05 | -0.44% | 11.09 | 11.35 | 395046 | 44311.61 | 6.99% |
| 2025-06-11 | 11.42 | 11.28 | -0.19 | -1.66% | 11.21 | 11.55 | 560600 | 63411.43 | 9.91% |
| 2025-06-10 | 12.28 | 11.47 | -0.69 | -5.67% | 11.41 | 12.30 | 1048848 | 122511.68 | 18.55% |
| 2025-06-09 | 11.08 | 12.16 | 1.11 | 10.05% | 11.08 | 12.16 | 904443 | 107848.52 | 15.99% |
| 2025-06-06 | 11.56 | 11.05 | -0.37 | -3.24% | 10.96 | 11.75 | 756662 | 85696.05 | 13.38% |
| 2025-06-05 | 11.58 | 11.42 | -0.20 | -1.72% | 11.30 | 11.99 | 833030 | 96622.91 | 14.73% |
| 2025-06-04 | 11.52 | 11.62 | 0.04 | 0.35% | 11.44 | 11.88 | 643172 | 74681.99 | 11.37% |
| 2025-06-03 | 11.36 | 11.58 | 0.41 | 3.67% | 11.25 | 11.87 | 764495 | 87946.58 | 13.52% |
| 2025-05-30 | 11.81 | 11.17 | -0.75 | -6.29% | 11.16 | 12.17 | 819188 | 95563.10 | 14.49% |
| 2025-05-29 | 11.83 | 11.92 | 0.05 | 0.42% | 11.65 | 12.04 | 717676 | 85249.34 | 12.69% |
| 2025-05-28 | 12.68 | 11.87 | -1.32 | -10.01% | 11.87 | 12.77 | 1179910 | 143770.97 | 20.87% |
| 2025-05-27 | 13.40 | 13.19 | -0.55 | -4.00% | 12.86 | 13.68 | 1270363 | 168091.58 | 22.47% |
| 2025-05-26 | 14.10 | 13.74 | -0.56 | -3.92% | 13.32 | 14.68 | 1187660 | 164443.06 | 21.00% |
| 2025-05-23 | 13.85 | 14.30 | -0.40 | -2.72% | 13.55 | 14.73 | 1387874 | 196660.00 | 24.54% |
| 2025-05-22 | 13.42 | 14.70 | 1.15 | 8.49% | 12.68 | 14.91 | 1887034 | 269224.97 | 33.37% |
| 2025-05-21 | 12.63 | 13.55 | -0.48 | -3.42% | 12.63 | 14.99 | 1492762 | 202041.36 | 26.40% |
| 2025-05-20 | 15.20 | 14.03 | -1.56 | -10.01% | 14.03 | 15.28 | 1244886 | 179193.50 | 22.02% |
| 2025-05-19 | 14.80 | 15.59 | 1.42 | 10.02% | 13.41 | 15.59 | 1620744 | 239225.95 | 28.66% |
| 2025-05-16 | 12.20 | 14.17 | 1.29 | 10.02% | 12.20 | 14.17 | 708933 | 96611.19 | 12.54% |
| 2025-05-15 | 12.16 | 12.88 | 0.99 | 8.33% | 11.59 | 13.05 | 1862822 | 230400.64 | 32.94% |
| 2025-05-14 | 11.87 | 11.89 | 1.08 | 9.99% | 11.66 | 11.89 | 778113 | 92332.68 | 13.76% |
| 2025-05-13 | 10.54 | 10.81 | 0.98 | 9.97% | 10.21 | 10.81 | 1193896 | 127415.23 | 21.11% |
| 2025-05-12 | 8.39 | 9.83 | 0.89 | 9.96% | 8.39 | 9.83 | 1149978 | 106782.39 | 20.34% |
| 2025-05-09 | 8.67 | 8.94 | 0.81 | 9.96% | 8.66 | 8.94 | 1584150 | 140349.09 | 28.02% |
| 2025-05-08 | 8.00 | 8.13 | 0.74 | 10.01% | 7.67 | 8.13 | 1315833 | 104997.47 | 23.27% |
| 2025-05-07 | 6.84 | 7.39 | 0.67 | 9.97% | 6.80 | 7.39 | 462495 | 33007.61 | 8.18% |
| 2025-05-06 | 6.63 | 6.72 | 0.17 | 2.60% | 6.58 | 6.72 | 189771 | 12658.87 | 3.36% |
| 2025-04-30 | 6.43 | 6.55 | 0.11 | 1.71% | 6.43 | 6.58 | 129168 | 8437.53 | 2.28% |
| 2025-04-29 | 6.36 | 6.44 | 0.04 | 0.63% | 6.32 | 6.48 | 106000 | 6810.25 | 1.87% |
| 2025-04-28 | 6.53 | 6.40 | -0.23 | -3.47% | 6.38 | 6.59 | 174563 | 11242.48 | 3.09% |
| 2025-04-25 | 6.75 | 6.63 | -0.11 | -1.63% | 6.61 | 6.89 | 230530 | 15392.71 | 4.08% |
| 2025-04-24 | 6.64 | 6.74 | 0.08 | 1.20% | 6.52 | 6.74 | 300908 | 19999.25 | 5.32% |
| 2025-04-23 | 6.71 | 6.66 | -0.09 | -1.33% | 6.60 | 6.80 | 343218 | 22889.61 | 6.07% |
| 2025-04-22 | 6.83 | 6.75 | -0.08 | -1.17% | 6.73 | 7.04 | 599412 | 41069.39 | 10.60% |
| 2025-04-21 | 6.24 | 6.83 | 0.62 | 9.98% | 6.21 | 6.83 | 268721 | 18086.30 | 4.75% |
| 2025-04-18 | 6.42 | 6.21 | -0.26 | -4.02% | 6.16 | 6.43 | 259945 | 16222.58 | 4.60% |
| 2025-04-17 | 6.21 | 6.47 | 0.05 | 0.78% | 6.11 | 6.78 | 438388 | 28275.03 | 7.75% |
| 2025-04-16 | 6.78 | 6.42 | 0.26 | 4.22% | 6.36 | 6.78 | 450491 | 29640.40 | 7.97% |
| 2025-04-15 | 6.19 | 6.16 | -0.04 | -0.65% | 6.07 | 6.24 | 82237 | 5048.83 | 1.45% |
| 2025-04-14 | 6.18 | 6.20 | 0.06 | 0.98% | 6.18 | 6.29 | 86023 | 5352.10 | 1.52% |
| 2025-04-11 | 6.00 | 6.14 | 0.06 | 0.99% | 5.98 | 6.16 | 98354 | 6010.43 | 1.74% |
| 2025-04-10 | 6.05 | 6.08 | 0.05 | 0.83% | 6.04 | 6.22 | 153363 | 9401.28 | 2.71% |
| 2025-04-09 | 5.56 | 6.03 | 0.39 | 6.91% | 5.27 | 6.10 | 248452 | 14334.44 | 4.39% |
| 2025-04-08 | 5.81 | 5.64 | -0.35 | -5.84% | 5.46 | 5.99 | 249983 | 14144.09 | 4.42% |
深证大盘股票行情在线 K线走势图
