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
2022-12-30 6.57 6.59 6.50 6.54 3.8M
2022-12-29 6.53 6.62 6.50 6.53 4.5M
2022-12-28 6.52 6.64 6.47 6.57 5.7M
2022-12-27 6.50 6.72 6.48 6.57 6.8M
2022-12-26 6.33 6.50 6.32 6.49 4.7M
2022-12-23 6.41 6.41 6.24 6.32 4.3M
2022-12-22 6.50 6.50 6.32 6.35 3.9M
2022-12-21 6.58 6.59 6.42 6.47 3.3M
2022-12-20 6.56 6.62 6.49 6.60 3.5M
2022-12-19 6.72 6.75 6.50 6.53 5.9M
2022-12-16 6.75 6.79 6.65 6.68 4.0M
2022-12-15 6.69 6.82 6.69 6.81 4.0M
2022-12-14 6.79 6.84 6.68 6.72 5.9M
2022-12-13 7.03 7.03 6.77 6.78 8.4M
2022-12-12 6.90 7.05 6.87 7.04 6.3M
2022-12-09 7.03 7.06 6.91 6.93 6.3M
2022-12-08 7.10 7.11 6.99 7.01 8.4M
2022-12-07 7.21 7.21 7.12 7.13 5.8M
2022-12-06 7.16 7.22 7.16 7.17 6.1M
2022-12-05 7.22 7.26 7.13 7.24 8.1M
2022-12-02 7.16 7.21 7.10 7.20 8.2M
2022-12-01 7.18 7.26 7.12 7.15 8.9M
2022-11-30 7.27 7.38 7.15 7.16 14.7M
2022-11-29 6.94 7.12 6.94 7.12 7.9M
2022-11-28 6.94 7.01 6.85 7.00 7.8M
2022-11-25 7.18 7.18 6.97 7.04 9.4M
2022-11-24 7.19 7.26 7.12 7.13 11.6M
2022-11-23 7.57 7.58 7.08 7.19 23.4M
2022-11-22 8.03 8.09 7.60 7.60 25.7M
2022-11-21 7.73 8.02 7.70 8.02 32.3M
2022-11-18 7.67 7.74 7.58 7.68 19.4M
2022-11-17 7.65 7.74 7.56 7.72 17.0M
2022-11-16 7.61 7.83 7.55 7.76 25.9M
2022-11-15 7.53 7.76 7.51 7.68 27.0M
2022-11-14 7.77 7.84 7.56 7.66 36.6M
2022-11-11 7.52 8.08 7.46 7.95 66.5M
2022-11-10 7.60 8.26 7.55 7.80 83.2M
2022-11-09 6.92 7.51 6.92 7.51 22.0M
2022-11-08 6.88 6.88 6.77 6.83 5.1M
2022-11-07 6.88 6.94 6.80 6.83 6.3M
2022-11-04 6.81 6.86 6.75 6.85 6.6M
2022-11-03 6.67 6.82 6.60 6.81 7.7M
2022-11-02 6.77 6.83 6.69 6.72 8.2M
2022-11-01 6.65 6.78 6.61 6.76 7.9M
2022-10-31 6.35 6.78 6.31 6.64 9.9M
2022-10-28 6.70 6.73 6.36 6.39 8.8M
2022-10-27 6.94 6.99 6.73 6.73 9.0M
2022-10-26 6.70 6.95 6.60 6.94 12.5M
2022-10-25 6.46 6.70 6.40 6.67 10.3M
2022-10-24 6.55 6.69 6.47 6.51 10.6M
2022-10-21 6.53 6.57 6.46 6.53 4.6M
2022-10-20 6.49 6.59 6.40 6.53 6.4M
2022-10-19 6.51 6.59 6.48 6.52 5.5M
2022-10-18 6.60 6.64 6.50 6.55 9.1M
2022-10-17 6.34 6.61 6.31 6.59 9.0M
2022-10-14 6.29 6.44 6.28 6.37 7.8M
2022-10-13 6.23 6.34 6.17 6.24 7.2M
2022-10-12 6.14 6.26 6.00 6.26 6.4M
2022-10-11 6.03 6.14 5.88 6.14 6.1M
2022-10-10 6.30 6.36 6.00 6.03 5.7M
2022-09-30 6.33 6.43 6.25 6.29 5.7M
2022-09-29 6.44 6.48 6.26 6.34 6.5M
2022-09-28 6.67 6.72 6.30 6.31 7.8M
2022-09-27 6.55 6.86 6.53 6.68 6.5M
2022-09-26 6.69 6.80 6.49 6.52 10.3M
2022-09-23 7.10 7.22 6.80 6.83 10.8M
2022-09-22 7.07 7.35 6.96 7.10 11.5M
2022-09-21 7.07 7.13 6.82 7.11 11.4M
2022-09-20 7.31 7.45 7.03 7.07 14.8M
2022-09-19 7.53 7.53 7.21 7.45 13.8M
2022-09-16 7.29 7.75 7.28 7.59 22.0M
2022-09-15 7.40 7.51 7.25 7.41 16.1M
2022-09-14 7.15 7.71 7.09 7.54 23.0M
2022-09-13 6.94 7.22 6.87 7.17 11.6M
2022-09-09 7.00 7.05 6.95 7.01 3.6M
2022-09-08 7.09 7.11 6.97 6.98 4.7M
2022-09-07 7.01 7.13 6.98 7.08 7.4M
2022-09-06 6.90 7.01 6.84 7.00 5.8M
2022-09-05 6.87 6.90 6.77 6.85 3.8M
2022-09-02 6.75 6.88 6.73 6.87 5.4M
2022-09-01 6.81 6.88 6.72 6.74 5.3M
2022-08-31 7.08 7.12 6.75 6.77 10.5M
2022-08-30 7.19 7.25 7.07 7.12 6.7M
2022-08-29 7.08 7.23 6.88 7.18 10.5M
2022-08-26 7.45 7.53 7.27 7.31 8.9M
2022-08-25 7.64 7.73 7.35 7.47 11.2M
2022-08-24 8.15 8.15 7.61 7.64 13.8M
2022-08-23 8.12 8.18 8.03 8.13 7.4M
2022-08-22 8.07 8.12 7.89 8.12 9.6M
2022-08-19 8.40 8.48 8.01 8.06 18.9M
2022-08-18 8.32 8.47 8.25 8.42 10.0M
2022-08-17 8.65 8.69 8.30 8.34 18.7M
2022-08-16 8.77 8.84 8.62 8.65 12.1M
2022-08-15 8.67 8.77 8.57 8.76 11.0M
2022-08-12 8.87 8.87 8.64 8.67 15.2M
2022-08-11 8.91 8.94 8.72 8.86 17.8M
2022-08-10 9.01 9.23 8.85 8.93 23.5M
2022-08-09 8.90 9.05 8.72 9.01 25.2M
2022-08-08 8.62 9.06 8.60 8.95 29.3M
2022-08-05 8.80 8.84 8.45 8.63 24.6M
2022-08-04 8.92 8.98 8.62 8.84 26.5M
2022-08-03 8.74 9.67 8.26 9.10 55.6M
2022-08-02 8.68 8.98 8.54 8.87 47.5M
2022-08-01 8.71 8.84 8.62 8.68 34.8M
2022-07-29 8.84 9.36 8.56 9.02 80.7M
2022-07-28 7.80 8.51 7.78 8.51 25.1M
2022-07-27 7.62 7.82 7.58 7.74 11.3M
2022-07-26 7.60 7.68 7.50 7.66 9.2M
2022-07-25 7.80 7.99 7.58 7.65 12.0M
2022-07-22 7.92 8.05 7.64 7.74 12.3M
2022-07-21 8.12 8.14 7.83 7.87 15.5M
2022-07-20 7.58 8.10 7.53 8.06 26.8M
2022-07-19 7.54 7.64 7.43 7.54 9.6M
2022-07-18 7.51 7.60 7.46 7.52 8.9M
2022-07-15 7.80 7.82 7.45 7.46 9.7M
2022-07-14 7.47 7.88 7.43 7.74 15.4M
2022-07-13 7.46 7.57 7.40 7.50 5.6M
2022-07-12 7.85 7.88 7.50 7.50 10.2M
2022-07-11 7.90 8.10 7.78 7.89 12.1M
2022-07-08 7.86 8.45 7.86 8.00 18.5M
2022-07-07 7.57 7.94 7.52 7.84 12.6M
2022-07-06 7.65 7.72 7.51 7.57 5.3M
2022-07-05 7.87 7.87 7.57 7.67 8.5M
2022-07-04 7.69 7.91 7.61 7.84 7.4M
2022-07-01 7.85 7.89 7.69 7.73 7.6M
2022-06-30 7.85 7.90 7.67 7.85 8.7M
2022-06-29 8.15 8.15 7.81 7.83 14.4M
2022-06-28 8.11 8.18 8.04 8.18 10.3M
2022-06-27 8.37 8.37 8.05 8.11 14.6M
2022-06-24 7.95 8.33 7.86 8.27 27.7M
2022-06-23 7.80 8.08 7.68 7.95 28.3M
2022-06-22 7.60 7.70 7.41 7.64 10.6M
2022-06-21 7.71 7.77 7.50 7.58 8.2M
2022-06-20 7.77 7.82 7.69 7.72 9.4M
2022-06-17 7.58 7.73 7.51 7.70 8.8M
2022-06-16 7.71 7.74 7.55 7.69 12.0M
2022-06-15 8.00 8.15 7.69 7.73 22.3M
2022-06-14 7.68 7.87 7.47 7.77 11.0M
2022-06-13 7.90 7.93 7.65 7.76 16.9M
2022-06-10 7.42 8.06 7.36 7.91 29.4M
2022-06-09 7.63 7.68 7.45 7.48 11.0M
2022-06-08 8.00 8.00 7.56 7.67 18.1M
2022-06-07 7.83 8.05 7.67 7.91 31.5M
2022-06-06 7.94 8.05 7.66 7.85 34.4M
2022-06-02 7.65 8.00 7.45 7.92 50.7M
2022-06-01 6.97 7.66 6.90 7.66 40.7M
2022-05-31 6.85 6.97 6.74 6.96 9.6M
2022-05-30 6.90 6.91 6.73 6.87 9.1M
2022-05-27 7.18 7.33 6.72 6.81 13.2M
2022-05-26 6.80 7.06 6.62 6.97 12.8M
2022-05-25 6.65 6.79 6.61 6.76 8.3M
2022-05-24 6.99 7.10 6.60 6.62 12.8M
2022-05-23 6.89 6.98 6.76 6.96 10.2M
2022-05-20 6.95 6.99 6.74 6.84 9.7M
2022-05-19 6.70 6.87 6.66 6.86 8.5M
2022-05-18 6.73 6.88 6.67 6.76 8.8M
2022-05-17 6.68 6.74 6.53 6.71 9.7M
2022-05-16 6.81 6.94 6.61 6.64 16.0M
2022-05-13 6.67 6.83 6.60 6.68 14.3M
2022-05-12 6.55 6.74 6.49 6.66 14.3M
2022-05-11 6.50 6.76 6.46 6.54 15.7M
2022-05-10 6.29 6.50 6.23 6.44 14.7M
2022-05-09 6.30 6.44 6.20 6.35 12.1M
2022-05-06 6.20 6.33 6.10 6.25 12.5M
2022-05-05 6.20 6.49 6.04 6.38 17.8M
2022-04-29 5.85 6.35 5.81 6.13 18.7M
2022-04-28 5.97 6.02 5.64 5.77 9.9M
2022-04-27 5.71 6.02 5.64 5.99 9.3M
2022-04-26 5.82 5.97 5.66 5.69 6.4M
2022-04-25 6.43 6.43 5.80 5.82 6.8M
2022-04-22 6.57 6.57 6.32 6.38 5.3M
2022-04-21 6.90 6.94 6.49 6.57 6.5M
2022-04-20 7.00 7.12 6.84 6.90 3.6M
2022-04-19 7.19 7.19 6.96 7.01 4.3M
2022-04-18 7.05 7.21 6.94 7.13 6.2M
2022-04-15 7.20 7.20 7.00 7.06 2.6M
2022-04-14 7.20 7.30 7.18 7.20 2.5M
2022-04-13 7.38 7.38 7.16 7.20 3.9M
2022-04-12 7.10 7.39 7.05 7.36 3.8M
2022-04-11 7.49 7.49 7.08 7.10 4.6M
2022-04-08 7.62 7.64 7.28 7.46 6.2M
2022-04-07 7.81 7.88 7.57 7.58 4.3M
2022-04-06 7.80 7.90 7.71 7.81 3.3M
2022-04-01 7.93 7.93 7.78 7.81 2.8M
2022-03-31 8.10 8.10 7.94 7.95 2.3M
2022-03-30 7.92 8.09 7.90 8.05 4.0M
2022-03-29 8.02 8.07 7.82 7.92 4.2M
2022-03-28 8.17 8.17 7.80 7.99 3.9M
2022-03-25 8.20 8.40 8.10 8.13 5.1M
2022-03-24 8.40 8.45 8.16 8.20 3.4M
2022-03-23 8.30 8.56 8.28 8.39 4.9M
2022-03-22 8.50 8.51 8.24 8.30 4.1M
2022-03-21 8.31 8.46 8.27 8.41 3.9M
2022-03-18 8.40 8.40 8.20 8.28 3.7M
2022-03-17 8.28 8.49 8.16 8.33 5.4M
2022-03-16 8.05 8.20 7.71 8.14 6.7M
2022-03-15 8.42 8.42 7.89 7.90 6.3M
2022-03-14 8.50 8.65 8.40 8.42 2.9M
2022-03-11 8.41 8.66 8.22 8.65 4.3M
2022-03-10 8.60 8.78 8.44 8.50 5.1M
2022-03-09 8.63 8.74 8.05 8.50 6.3M
2022-03-08 9.09 9.11 8.58 8.62 5.9M
2022-03-07 9.40 9.50 8.93 9.06 8.7M
2022-03-04 9.62 9.69 9.39 9.42 4.4M
2022-03-03 9.82 9.86 9.60 9.62 5.5M
2022-03-02 9.93 9.95 9.78 9.82 4.2M
2022-03-01 9.89 9.99 9.74 9.81 5.9M
2022-02-28 10.01 10.12 9.87 9.92 4.8M
2022-02-25 10.01 10.21 9.95 10.05 4.3M
2022-02-24 10.06 10.16 9.73 9.98 5.8M
2022-02-23 9.86 10.14 9.81 10.10 4.8M
2022-02-22 10.04 10.11 9.80 9.85 3.6M
2022-02-21 9.94 10.04 9.88 10.02 2.9M
2022-02-18 9.98 9.98 9.72 9.92 3.7M
2022-02-17 10.01 10.09 9.92 9.98 2.5M
2022-02-16 10.00 10.05 9.92 10.01 2.7M
2022-02-15 9.85 10.05 9.83 10.01 2.8M
2022-02-14 9.96 10.20 9.83 9.90 3.3M
2022-02-11 10.28 10.30 9.97 10.01 4.2M
2022-02-10 10.36 10.40 10.22 10.28 3.0M
2022-02-09 10.13 10.42 10.11 10.37 4.9M
2022-02-08 9.98 10.14 9.88 10.12 3.5M
2022-02-07 10.06 10.25 9.99 10.04 3.0M
2022-01-28 9.98 10.16 9.68 9.91 4.0M
2022-01-27 10.31 10.36 9.87 9.90 3.6M
2022-01-26 10.30 10.44 10.11 10.29 3.5M
2022-01-25 10.58 10.75 10.28 10.28 4.1M
2022-01-24 10.74 10.75 10.20 10.58 4.5M
2022-01-21 11.40 11.45 10.60 10.70 9.7M
2022-01-20 12.24 12.33 11.30 11.42 10.3M
2022-01-19 12.57 12.67 12.17 12.24 4.8M
2022-01-18 12.90 12.97 12.45 12.60 6.4M
2022-01-17 12.53 12.94 12.40 12.90 5.6M
2022-01-14 12.75 12.82 12.45 12.51 4.0M
2022-01-13 13.19 13.20 12.65 12.70 6.0M
2022-01-12 13.06 13.32 12.95 13.19 5.6M
2022-01-11 13.31 13.35 12.82 12.90 5.6M
2022-01-10 13.03 13.50 12.70 13.29 8.9M
2022-01-07 12.76 13.22 12.56 13.03 8.7M
2022-01-06 12.50 12.95 12.29 12.82 7.0M
2022-01-05 13.05 13.17 12.58 12.62 7.8M
2022-01-04 13.38 13.54 12.90 13.06 10.0M