利君股份 (002651) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-01	9.50	9.40	-0.06	-0.63%	9.36	9.67	80016	7561	1.42%
2026-03-31	9.40	9.46	0.02	0.21%	9.37	9.67	77068	7328	1.36%
2026-03-30	9.23	9.44	0.11	1.18%	9.20	9.46	69649	6530	1.23%
2026-03-27	9.07	9.33	0.15	1.63%	9.05	9.35	78531	7285	1.39%
2026-03-26	9.50	9.18	-0.40	-4.18%	9.15	9.57	122168	11320	2.16%
2026-03-25	9.30	9.58	0.29	3.12%	9.21	9.89	178659	16934	3.16%
2026-03-24	9.00	9.29	0.48	5.45%	8.86	9.30	157262	14361	2.78%
2026-03-23	9.10	8.81	-0.49	-5.27%	8.80	9.24	122259	11002	2.16%
2026-03-20	9.60	9.30	-0.24	-2.52%	9.30	9.63	83849	7904	1.48%
2026-03-19	9.79	9.54	-0.34	-3.44%	9.50	9.81	92139	8865	1.63%
2026-03-18	9.98	9.88	-0.05	-0.50%	9.75	10.00	70100	6886	1.24%
2026-03-17	9.99	9.93	-0.06	-0.60%	9.91	10.07	60191	6014	1.06%
2026-03-16	9.93	9.99	0.02	0.20%	9.85	9.99	66309	6576	1.17%
2026-03-13	10.08	9.97	-0.11	-1.09%	9.96	10.09	74548	7453	1.32%
2026-03-12	10.18	10.08	-0.16	-1.56%	10.03	10.22	72331	7307	1.28%
2026-03-11	10.32	10.24	-0.09	-0.87%	10.21	10.40	68378	7022	1.21%
2026-03-10	10.23	10.33	0.14	1.37%	10.23	10.41	76231	7874	1.35%
2026-03-09	10.26	10.19	-0.17	-1.64%	9.98	10.28	115077	11638	2.04%
2026-03-06	10.26	10.36	0.04	0.39%	10.22	10.43	70288	7268	1.24%
2026-03-05	10.44	10.32	-0.06	-0.58%	10.26	10.48	111407	11506	1.97%
2026-03-04	10.30	10.38	-0.08	-0.76%	10.10	10.56	110340	11411	1.95%
2026-03-03	11.08	10.46	-0.71	-6.36%	10.46	11.10	254698	27239	4.50%
2026-03-02	11.32	11.17	0.10	0.90%	11.11	11.54	328040	36922	5.80%
2026-02-27	10.98	11.07	0.05	0.45%	10.91	11.07	90694	9991	1.60%
2026-02-26	10.98	11.02	0.02	0.18%	10.92	11.04	78416	8610	1.39%
2026-02-25	11.00	11.00	-0.02	-0.18%	10.94	11.06	83076	9147	1.47%
2026-02-24	10.95	11.02	0.16	1.47%	10.90	11.06	83832	9221	1.48%
2026-02-13	10.81	10.86	0.01	0.09%	10.81	10.98	76097	8300	1.35%
2026-02-12	10.97	10.85	-0.12	-1.09%	10.80	10.99	79465	8655	1.41%
2026-02-11	11.01	10.97	-0.03	-0.27%	10.94	11.09	61526	6757	1.09%
2026-02-10	11.05	11.00	-0.04	-0.36%	10.96	11.09	76710	8466	1.36%
2026-02-09	10.91	11.04	0.16	1.47%	10.90	11.07	97874	10766	1.73%
2026-02-06	10.85	10.88	0.00	0.00%	10.73	10.94	76261	8288	1.35%
2026-02-05	10.91	10.88	-0.09	-0.82%	10.85	11.05	81332	8880	1.44%
2026-02-04	10.88	10.97	0.03	0.27%	10.85	11.05	103033	11283	1.82%
2026-02-03	10.77	10.94	0.18	1.67%	10.71	10.94	112950	12236	2.00%
2026-02-02	10.78	10.76	-0.10	-0.92%	10.74	11.03	98673	10709	1.75%
2026-01-30	10.88	10.86	-0.10	-0.91%	10.74	10.96	115676	12550	2.05%
2026-01-29	10.98	10.96	-0.11	-0.99%	10.90	11.15	120204	13236	2.13%
2026-01-28	11.22	11.07	-0.15	-1.34%	11.02	11.28	127090	14111	2.25%
2026-01-27	11.17	11.22	0.06	0.54%	10.87	11.26	177605	19672	3.14%
2026-01-26	11.74	11.16	-0.60	-5.10%	11.06	11.75	314550	35595	5.56%
2026-01-23	11.57	11.76	0.08	0.68%	11.33	11.78	245113	28451	4.33%
2026-01-22	11.40	11.68	0.27	2.37%	11.40	11.75	203423	23687	3.60%
2026-01-21	11.31	11.41	0.00	0.00%	11.27	11.47	114495	13039	2.02%
2026-01-20	11.80	11.41	-0.45	-3.79%	11.31	11.96	265184	30562	4.69%
2026-01-19	11.57	11.86	0.19	1.63%	11.48	11.98	213225	25116	3.77%
2026-01-16	11.79	11.67	-0.16	-1.35%	11.53	11.89	190844	22247	3.38%
2026-01-15	11.91	11.83	-0.18	-1.50%	11.67	12.15	206706	24486	3.66%
2026-01-14	12.00	12.01	-0.03	-0.25%	11.87	12.30	307786	37230	5.44%
2026-01-13	12.60	12.04	-0.80	-6.23%	12.01	12.67	449704	54906	7.95%
2026-01-12	12.69	12.84	0.35	2.80%	12.50	12.88	552372	70373	9.77%
2026-01-09	12.43	12.49	0.25	2.04%	12.18	12.69	587572	73065	10.39%
2026-01-08	11.75	12.24	0.42	3.55%	11.73	12.30	411296	49847	7.27%
2026-01-07	11.90	11.82	-0.14	-1.17%	11.72	11.95	201166	23792	3.56%
2026-01-06	11.73	11.96	0.15	1.27%	11.70	12.02	293602	34933	5.19%
2026-01-05	11.83	11.81	0.12	1.03%	11.54	11.88	249210	29296	4.41%
2025-12-31	11.66	11.69	0.05	0.43%	11.50	11.85	218006	25449	3.86%
2025-12-30	11.80	11.64	-0.11	-0.94%	11.48	11.86	256247	30007	4.53%
2025-12-29	11.62	11.75	0.08	0.69%	11.51	11.82	206819	24122	3.66%
2025-12-26	11.76	11.67	-0.19	-1.60%	11.51	11.83	262069	30641	4.63%
2025-12-25	11.29	11.86	0.54	4.77%	11.24	11.98	419191	49291	7.41%
2025-12-24	10.86	11.32	0.45	4.14%	10.81	11.34	314099	35124	5.55%
2025-12-23	11.07	10.87	-0.24	-2.16%	10.84	11.13	203862	22320	3.61%