利君股份

002651
🏛️ 中国 →
11.36
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 13.04 13.57 12.84 13.23 13.7M
2021-12-30 12.46 13.09 12.46 13.01 12.7M
2021-12-29 12.64 12.74 12.35 12.45 6.1M
2021-12-28 13.20 13.29 12.60 12.72 7.3M
2021-12-27 12.33 12.90 12.05 12.85 8.8M
2021-12-24 12.88 12.93 12.29 12.42 6.8M
2021-12-23 13.03 13.08 12.63 12.81 7.7M
2021-12-22 12.84 13.22 12.58 13.02 11.4M
2021-12-21 12.38 13.18 12.31 12.79 11.2M
2021-12-20 12.49 12.54 12.28 12.33 6.4M
2021-12-17 13.00 13.00 12.45 12.50 7.6M
2021-12-16 12.83 13.18 12.69 12.97 9.7M
2021-12-15 13.14 13.22 12.71 12.78 13.1M
2021-12-14 13.45 13.57 13.08 13.18 11.9M
2021-12-13 13.38 13.46 13.03 13.45 16.0M
2021-12-10 12.89 13.63 12.78 13.38 20.9M
2021-12-09 12.29 12.98 12.22 12.91 19.5M
2021-12-08 12.01 12.37 11.85 12.32 13.2M
2021-12-07 11.97 12.40 11.69 12.02 17.5M
2021-12-06 11.39 12.18 11.33 11.90 20.3M
2021-12-03 11.24 11.38 11.11 11.35 5.6M
2021-12-02 11.43 11.52 11.11 11.22 7.5M
2021-12-01 11.30 11.79 11.30 11.42 13.3M
2021-11-30 11.15 11.54 11.15 11.32 8.4M
2021-11-29 11.27 11.33 10.94 11.13 7.2M
2021-11-26 11.10 11.37 11.00 11.30 6.6M
2021-11-25 11.51 11.51 11.09 11.14 9.3M
2021-11-24 11.90 11.94 11.32 11.44 11.5M
2021-11-23 12.20 12.47 11.77 11.90 13.1M
2021-11-22 11.98 12.25 11.90 12.02 7.9M
2021-11-19 12.00 12.12 11.82 12.05 4.7M
2021-11-18 12.17 12.35 11.75 11.93 7.7M
2021-11-17 11.70 12.23 11.52 12.18 11.0M
2021-11-16 12.27 12.41 11.76 11.87 9.5M
2021-11-15 12.66 12.72 12.20 12.27 8.5M
2021-11-12 12.30 12.76 12.27 12.67 9.3M
2021-11-11 12.80 12.92 12.20 12.31 13.8M
2021-11-10 12.90 13.00 12.68 12.84 5.6M
2021-11-09 12.45 13.27 12.43 12.92 9.3M
2021-11-08 12.15 12.53 12.09 12.45 8.5M
2021-11-05 12.42 12.70 12.20 12.24 11.5M
2021-11-04 12.04 12.68 11.80 12.55 16.6M
2021-11-03 11.84 12.15 11.57 11.97 11.7M
2021-11-02 11.43 12.08 11.43 11.83 13.7M
2021-11-01 11.59 11.76 11.29 11.50 11.1M
2021-10-29 10.84 11.86 10.84 11.49 15.3M
2021-10-28 11.67 11.82 11.12 11.21 10.4M
2021-10-27 12.20 12.22 11.54 11.76 11.4M
2021-10-26 11.68 12.25 11.55 12.02 12.6M
2021-10-25 11.48 11.76 11.24 11.68 7.8M
2021-10-22 11.45 11.75 11.28 11.49 7.6M
2021-10-21 11.94 12.14 11.33 11.46 10.9M
2021-10-20 12.30 12.54 11.87 12.03 13.4M
2021-10-19 11.99 12.68 11.90 12.35 17.2M
2021-10-18 11.86 12.07 11.56 11.87 18.9M
2021-10-15 12.62 12.80 11.81 11.90 17.6M
2021-10-14 13.13 13.30 12.10 12.72 6.9M
2021-10-13 12.48 13.28 12.23 12.96 6.7M
2021-10-12 13.17 13.30 12.40 12.60 7.0M
2021-10-11 12.91 13.55 12.63 13.15 6.3M
2021-10-08 13.10 13.52 12.56 12.99 8.0M
2021-09-30 12.58 12.95 12.40 12.92 5.1M
2021-09-29 13.08 13.08 12.40 12.60 5.9M
2021-09-28 12.95 13.44 12.95 13.05 3.7M
2021-09-27 13.66 13.66 12.88 13.22 4.8M
2021-09-24 13.86 14.10 13.40 13.67 5.5M
2021-09-23 13.76 14.06 13.73 13.94 5.2M
2021-09-22 13.70 14.18 13.68 13.72 5.2M
2021-09-17 14.25 14.31 13.75 13.99 6.2M
2021-09-16 14.67 14.78 13.87 14.36 10.5M
2021-09-15 14.80 14.98 14.36 14.76 5.6M
2021-09-14 15.53 15.53 14.50 14.66 10.4M
2021-09-13 14.68 15.60 14.65 15.29 12.1M
2021-09-10 14.88 15.10 14.35 14.68 7.8M
2021-09-09 14.60 14.96 14.08 14.88 9.5M
2021-09-08 14.77 14.98 14.51 14.59 5.6M
2021-09-07 14.46 14.85 14.26 14.80 5.6M
2021-09-06 14.22 14.73 14.03 14.51 7.3M
2021-09-03 15.01 15.01 13.92 14.25 11.4M
2021-09-02 14.50 15.17 14.50 14.97 9.0M
2021-09-01 14.57 14.94 14.31 14.50 10.5M
2021-08-31 15.13 15.38 14.73 14.95 9.4M
2021-08-30 14.30 15.48 14.30 15.07 18.0M
2021-08-27 15.32 15.55 14.15 14.40 27.0M
2021-08-26 15.16 16.39 15.09 15.35 19.4M
2021-08-25 15.60 15.92 14.80 15.28 17.6M
2021-08-24 16.10 16.20 15.58 16.00 11.3M
2021-08-23 15.55 16.67 15.50 16.33 15.4M
2021-08-20 15.11 15.80 15.09 15.49 9.5M
2021-08-19 15.10 15.70 14.81 15.22 15.5M
2021-08-18 15.33 15.79 14.76 14.90 10.9M
2021-08-17 15.88 16.29 15.20 15.38 10.7M
2021-08-16 15.90 16.14 15.41 15.86 6.2M
2021-08-13 16.00 16.55 15.76 16.01 7.2M
2021-08-12 16.70 16.70 16.18 16.25 8.6M
2021-08-11 16.50 16.98 16.30 16.89 11.5M
2021-08-10 15.39 17.16 15.25 17.02 24.1M
2021-08-09 15.11 15.71 14.73 15.69 10.9M
2021-08-06 16.03 16.03 15.13 15.25 15.8M
2021-08-05 14.84 16.39 14.75 16.03 24.6M
2021-08-04 14.24 14.98 14.00 14.90 15.0M
2021-08-03 14.78 14.88 14.12 14.14 16.0M
2021-08-02 13.97 14.68 13.90 14.37 18.7M
2021-07-30 14.56 14.56 13.76 13.95 20.2M
2021-07-29 14.69 15.22 14.10 14.58 23.9M
2021-07-28 13.98 15.60 13.42 14.50 27.9M
2021-07-27 15.26 15.55 14.36 14.36 36.4M
2021-07-26 15.05 16.08 14.78 15.96 41.2M
2021-07-23 13.30 14.62 13.30 14.62 21.8M
2021-07-22 12.97 13.76 12.89 13.29 17.0M
2021-07-21 12.91 13.21 12.84 13.20 13.3M
2021-07-20 12.37 13.04 12.02 12.84 15.9M
2021-07-19 12.52 13.44 12.42 12.60 19.6M
2021-07-16 11.62 12.73 11.55 12.55 21.3M
2021-07-15 12.28 12.35 11.60 11.67 9.0M
2021-07-14 12.41 12.67 12.15 12.25 6.2M
2021-07-13 12.57 12.72 12.33 12.52 6.5M
2021-07-12 12.88 13.02 12.46 12.46 10.2M
2021-07-09 13.16 13.16 12.53 12.62 22.3M
2021-07-08 12.23 13.26 12.00 13.16 19.8M
2021-07-07 11.93 12.24 11.71 12.05 5.8M
2021-07-06 12.10 12.23 11.70 11.81 5.1M
2021-07-05 11.81 12.14 11.49 12.11 8.4M
2021-07-02 11.92 11.96 11.48 11.60 6.6M
2021-07-01 12.00 12.19 11.57 11.85 9.4M
2021-06-30 12.54 12.75 11.81 12.09 8.0M
2021-06-29 12.37 12.50 12.17 12.23 5.2M
2021-06-28 12.22 12.74 12.00 12.45 9.6M
2021-06-25 11.85 12.34 11.70 12.08 8.5M
2021-06-24 12.04 12.49 11.69 11.93 12.0M
2021-06-23 11.83 12.08 11.48 11.90 8.7M
2021-06-22 11.91 12.25 11.65 11.84 13.7M
2021-06-21 10.85 11.88 10.76 11.67 15.8M
2021-06-18 10.72 10.95 10.57 10.91 6.7M
2021-06-17 10.94 11.07 10.61 10.73 8.0M
2021-06-16 11.10 11.20 10.75 10.93 8.6M
2021-06-15 10.66 11.43 10.60 11.13 12.1M
2021-06-11 10.77 10.81 10.48 10.67 8.9M
2021-06-10 10.28 11.25 10.28 10.74 15.7M
2021-06-09 10.49 10.97 10.13 10.32 11.3M
2021-06-08 10.08 10.30 9.96 10.30 7.1M
2021-06-07 9.84 10.10 9.84 9.97 3.7M
2021-06-04 9.83 9.99 9.71 9.84 3.7M
2021-06-03 10.07 10.14 9.85 9.87 3.5M
2021-06-02 10.16 10.21 9.93 9.95 4.5M
2021-06-01 10.17 10.28 10.07 10.16 4.8M
2021-05-31 10.10 10.26 9.95 10.24 6.2M
2021-05-28 10.00 10.30 9.90 10.05 5.8M
2021-05-27 9.99 10.12 9.93 10.01 6.5M
2021-05-26 9.90 10.52 9.89 10.10 15.2M
2021-05-25 9.32 9.78 9.32 9.75 12.5M
2021-05-24 9.12 9.30 9.06 9.17 5.7M
2021-05-21 9.19 9.19 9.03 9.03 2.6M
2021-05-20 9.17 9.29 9.14 9.19 2.3M
2021-05-19 9.31 9.38 9.17 9.19 2.2M
2021-05-18 9.30 9.45 9.20 9.30 3.4M
2021-05-17 9.23 9.56 9.21 9.36 5.5M
2021-05-14 9.09 9.26 9.04 9.23 4.1M
2021-05-13 8.84 9.26 8.84 9.09 4.0M
2021-05-12 8.95 8.96 8.83 8.93 2.2M
2021-05-11 8.74 9.11 8.68 8.96 4.3M
2021-05-10 8.90 8.90 8.73 8.85 3.3M
2021-05-07 8.98 9.03 8.59 8.94 7.2M
2021-05-06 9.11 9.13 8.94 8.98 3.3M
2021-04-30 9.09 9.20 8.90 9.04 4.2M
2021-04-29 9.11 9.27 9.04 9.09 3.1M
2021-04-28 9.45 9.48 9.02 9.11 5.3M
2021-04-27 9.43 9.48 9.25 9.45 2.9M
2021-04-26 9.40 9.63 9.36 9.46 2.4M
2021-04-23 9.54 9.54 9.36 9.40 2.3M
2021-04-22 9.45 9.53 9.42 9.51 2.0M
2021-04-21 9.61 9.62 9.47 9.48 2.6M
2021-04-20 9.62 9.72 9.57 9.61 3.3M
2021-04-19 9.49 9.68 9.41 9.65 4.2M
2021-04-16 9.37 9.53 9.36 9.51 3.0M
2021-04-15 9.55 9.60 9.33 9.37 3.7M
2021-04-14 9.50 9.61 9.45 9.50 3.3M
2021-04-13 9.56 9.65 9.39 9.52 2.9M
2021-04-12 10.10 10.10 9.59 9.61 5.1M
2021-04-09 10.07 10.26 10.02 10.11 4.5M
2021-04-08 10.10 10.15 9.92 10.11 5.2M
2021-04-07 10.14 10.30 10.00 10.11 7.4M
2021-04-06 10.00 10.32 9.85 9.95 6.5M
2021-04-02 10.19 10.24 9.96 9.99 4.3M
2021-04-01 10.18 10.27 10.07 10.16 5.5M
2021-03-31 10.66 10.67 10.08 10.15 13.3M
2021-03-30 9.60 10.56 9.53 10.56 12.4M
2021-03-29 9.43 9.74 9.43 9.60 3.8M
2021-03-26 9.43 9.45 9.35 9.40 2.0M
2021-03-25 9.30 9.47 9.22 9.34 2.4M
2021-03-24 9.57 9.62 9.21 9.30 3.8M
2021-03-23 9.96 9.96 9.51 9.57 4.6M
2021-03-22 9.98 10.10 9.81 9.96 4.8M
2021-03-19 9.58 10.14 9.35 9.91 8.0M
2021-03-18 9.42 9.72 9.42 9.70 5.5M
2021-03-17 9.35 9.53 9.22 9.42 3.8M
2021-03-16 9.33 9.49 9.30 9.38 3.1M
2021-03-15 9.44 9.52 9.20 9.33 4.5M
2021-03-12 9.60 9.60 9.28 9.48 6.4M
2021-03-11 9.45 9.74 9.34 9.59 5.4M
2021-03-10 9.65 9.82 9.43 9.50 7.1M
2021-03-09 10.00 10.05 9.31 9.69 15.1M
2021-03-08 11.46 11.58 10.32 10.32 19.6M
2021-03-05 11.86 11.89 11.31 11.47 8.3M
2021-03-04 12.13 12.16 11.62 11.89 9.2M
2021-03-03 11.89 12.16 11.72 12.12 11.5M
2021-03-02 11.71 12.01 11.50 11.90 13.5M
2021-03-01 11.48 11.85 10.91 11.85 16.2M
2021-02-26 12.00 12.00 11.28 11.48 17.1M
2021-02-25 11.69 12.45 11.54 12.34 16.0M
2021-02-24 12.09 12.48 11.43 11.69 18.0M
2021-02-23 10.72 11.77 10.62 11.77 17.6M
2021-02-22 10.35 10.94 10.30 10.70 9.2M
2021-02-19 10.29 10.32 10.13 10.30 5.2M
2021-02-18 10.11 10.40 10.10 10.21 5.4M
2021-02-10 10.22 10.25 9.83 10.11 5.3M
2021-02-09 9.69 10.39 9.69 10.20 5.3M
2021-02-08 9.77 9.98 9.50 9.69 6.0M
2021-02-05 10.21 10.44 9.76 9.77 4.8M
2021-02-04 10.32 10.58 9.94 10.35 7.4M
2021-02-03 10.50 10.86 10.46 10.48 4.8M
2021-02-02 10.50 10.77 10.32 10.68 7.5M
2021-02-01 10.41 10.59 10.12 10.36 8.0M
2021-01-29 10.72 10.87 10.30 10.65 8.2M
2021-01-28 10.81 11.07 10.60 10.65 8.3M
2021-01-27 10.84 11.41 10.76 10.99 11.9M
2021-01-26 11.93 12.08 10.95 10.95 19.9M
2021-01-25 11.58 12.64 11.56 12.17 23.3M
2021-01-22 11.59 11.85 11.40 11.49 7.1M
2021-01-21 11.24 11.99 11.24 11.68 12.0M
2021-01-20 11.30 11.46 11.00 11.34 14.0M
2021-01-19 12.07 12.12 11.16 11.21 17.3M
2021-01-18 12.12 12.56 11.82 12.08 15.3M
2021-01-15 11.91 12.20 11.50 12.15 12.0M
2021-01-14 12.56 12.83 11.81 11.95 18.0M
2021-01-13 13.60 13.82 12.57 12.73 17.2M
2021-01-12 13.23 13.84 13.05 13.45 14.8M
2021-01-11 13.27 14.10 12.75 13.24 14.4M
2021-01-08 14.20 14.60 13.20 13.33 18.8M
2021-01-07 13.45 14.95 13.11 14.32 17.6M
2021-01-06 12.37 13.74 12.15 13.63 22.8M
2021-01-05 12.33 12.55 12.05 12.49 14.4M
2021-01-04 11.43 12.59 11.41 12.22 19.1M