利君股份（002651）历史行情
以下为利君股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.820 | 7.890 | 7.910 | 7.620 | 0.050 | 0.638% | 8.31万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.920 | 7.840 | 8.050 | 7.770 | -0.050 | -0.634% | 7.23万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.880 | 7.890 | 7.970 | 7.820 | 0.020 | 0.254% | 646.58万 | 0.51亿 | 1.143% |
| 2026-10-06 | 7.880 | 7.890 | 7.970 | 7.820 | 0.020 | 0.254% | 646.58万 | 0.51亿 | 1.143% |
| 2026-10-05 | 7.880 | 7.890 | 7.970 | 7.820 | 0.020 | 0.254% | 646.58万 | 0.51亿 | 1.143% |
| 2026-10-02 | 7.880 | 7.890 | 7.970 | 7.820 | 0.020 | 0.254% | 646.58万 | 0.51亿 | 1.143% |
| 2026-10-01 | 7.880 | 7.890 | 7.970 | 7.820 | 0.020 | 0.254% | 646.58万 | 0.51亿 | 1.143% |
| 2026-09-30 | 7.880 | 7.890 | 7.970 | 7.820 | 0.020 | 0.254% | 6.47万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.880 | 7.870 | 7.980 | 7.850 | -0.070 | -0.882% | 6.79万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.110 | 7.940 | 8.200 | 7.870 | -0.190 | -2.337% | 9.25万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.120 | 8.130 | 8.180 | 8.060 | 0.010 | 0.123% | 738.74万 | 0.60亿 | 1.306% |
| 2026-09-24 | 8.120 | 8.130 | 8.180 | 8.060 | 0.010 | 0.123% | 7.39万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.290 | 8.120 | 8.290 | 8.100 | -0.170 | -2.051% | 9.17万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.470 | 8.290 | 8.480 | 8.230 | -0.160 | -1.893% | 15.02万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.280 | 8.450 | 8.560 | 8.240 | 0.120 | 1.441% | 13.25万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.350 | 8.330 | 8.490 | 8.250 | 0.050 | 0.604% | 14.85万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.340 | 8.280 | 8.480 | 8.230 | -0.130 | -1.546% | 17.05万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.520 | 8.410 | 8.800 | 8.270 | 0.070 | 0.839% | 24.27万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.720 | 8.340 | 8.780 | 8.340 | -0.410 | -4.686% | 25.24万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.040 | 8.750 | 9.260 | 8.690 | -0.470 | -5.098% | 30.94万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.560 | 9.220 | 9.350 | 8.560 | 0.220 | 2.444% | 46.31万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.820 | 9.000 | 9.670 | 8.800 | 0.190 | 2.157% | 43.04万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.670 | 8.810 | 8.900 | 8.600 | 0.050 | 0.571% | 23.54万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.540 | 8.760 | 8.760 | 8.510 | 0.180 | 2.098% | 18.73万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.680 | 8.580 | 8.680 | 8.520 | -0.100 | -1.152% | 15.41万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.710 | 8.680 | 8.890 | 8.650 | 0.020 | 0.231% | 23.53万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.960 | 8.660 | 9.000 | 8.660 | -0.360 | -3.991% | 42.25万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.800 | 9.020 | 9.650 | 8.730 | 0.250 | 2.851% | 58.91万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.450 | 8.770 | 8.780 | 8.400 | 0.270 | 3.176% | 30.01万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.420 | 8.500 | 8.590 | 8.370 | -0.050 | -0.585% | 15.18万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.420 | 8.550 | 8.590 | 8.360 | 0.000 | 0.000% | 24.86万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.470 | 8.550 | 8.690 | 8.330 | 0.080 | 0.945% | 28.66万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.330 | 8.470 | 8.700 | 8.330 | 0.140 | 1.681% | 35.99万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.400 | 8.330 | 8.500 | 8.230 | -0.280 | -3.252% | 36.50万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.770 | 8.610 | 8.610 | 7.770 | 0.780 | 9.962% | 34.60万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.740 | 7.830 | 7.860 | 7.650 | 0.010 | 0.128% | 16.50万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.080 | 7.820 | 8.260 | 7.780 | -0.230 | -2.857% | 23.69万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.880 | 8.050 | 8.970 | 8.020 | -0.760 | -8.627% | 37.32万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.230 | 8.810 | 9.310 | 8.600 | -0.420 | -4.550% | 64.73万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.640 | 9.230 | 9.230 | 8.510 | 0.840 | 10.012% | 31.40万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.620 | 8.390 | 8.390 | 7.600 | 0.760 | 9.961% | 17.84万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.800 | 7.630 | 7.810 | 7.600 | -0.150 | -1.928% | 7.81万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.820 | 7.780 | 7.870 | 7.760 | -0.050 | -0.639% | 4.81万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.930 | 7.830 | 7.930 | 7.730 | -0.100 | -1.261% | 5.74万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.740 | 7.930 | 7.940 | 7.650 | 0.200 | 2.587% | 8.09万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.800 | 7.730 | 7.840 | 7.640 | -0.090 | -1.151% | 5.77万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.940 | 7.820 | 7.950 | 7.760 | -0.040 | -0.509% | 6.91万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.920 | 7.860 | 7.980 | 7.790 | -0.080 | -1.008% | 6.97万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.010 | 7.940 | 8.050 | 7.890 | -0.050 | -0.626% | 5.65万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.790 | 7.990 | 8.010 | 7.780 | 0.180 | 2.305% | 6.92万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.730 | 7.810 | 7.880 | 7.720 | 0.010 | 0.128% | 8.44万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.670 | 7.800 | 7.970 | 7.660 | 0.100 | 1.299% | 10.52万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.550 | 7.700 | 7.730 | 7.530 | 0.200 | 2.667% | 9.06万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.450 | 7.500 | 7.600 | 7.400 | -0.010 | -0.133% | 7.75万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.270 | 7.510 | 7.560 | 7.160 | 0.230 | 3.159% | 11.48万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.290 | 7.280 | 7.560 | 7.260 | -0.080 | -1.087% | 11.18万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.050 | 7.360 | 7.390 | 7.010 | 0.310 | 4.397% | 10.39万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.070 | 7.050 | 7.160 | 7.000 | -0.080 | -1.122% | 6.77万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.090 | 7.130 | 7.220 | 6.990 | 0.010 | 0.140% | 8.38万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.160 | 7.120 | 7.350 | 6.960 | 0.000 | 0.000% | 10.00万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.340 | 7.120 | 7.460 | 7.120 | -0.230 | -3.129% | 9.00万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.200 | 7.350 | 7.460 | 7.190 | 0.040 | 0.547% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.140 | 7.310 | 7.320 | 7.090 | 0.160 | 2.238% | 7.77万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.070 | 7.150 | 7.180 | 6.930 | 0.100 | 1.418% | 6.48万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.460 | 7.050 | 7.490 | 7.040 | -0.450 | -6.000% | 12.71万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.310 | 7.500 | 7.710 | 7.160 | 0.190 | 2.599% | 9.71万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.260 | 7.310 | 7.350 | 7.140 | 0.040 | 0.550% | 6.70万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.400 | 7.270 | 7.420 | 7.250 | -0.130 | -1.757% | 5.73万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.590 | 7.400 | 7.660 | 7.360 | -0.220 | -2.887% | 6.24万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.820 | 7.620 | 7.920 | 7.610 | -0.240 | -3.053% | 8.33万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.640 | 7.860 | 7.910 | 7.560 | 0.320 | 4.244% | 11.16万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.500 | 7.540 | 7.750 | 7.460 | 0.020 | 0.266% | 8.11万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.240 | 7.520 | 7.550 | 7.210 | 0.270 | 3.724% | 10.16万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.200 | 7.250 | 7.400 | 7.200 | 0.080 | 1.116% | 6.21万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.240 | 7.170 | 7.300 | 7.080 | -0.150 | -2.049% | 8.11万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.430 | 7.320 | 7.450 | 7.190 | -0.130 | -1.745% | 7.37万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.610 | 7.450 | 7.630 | 7.390 | -0.130 | -1.715% | 5.91万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.720 | 7.580 | 7.740 | 7.500 | -0.140 | -1.813% | 6.48万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.750 | 7.720 | 7.910 | 7.710 | -0.100 | -1.279% | 5.67万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.920 | 7.820 | 7.960 | 7.520 | -0.030 | -0.382% | 8.23万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.840 | 7.850 | 7.980 | 7.730 | -0.070 | -0.884% | 5.86万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.000 | 7.920 | 8.020 | 7.870 | -0.110 | -1.370% | 6.31万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.020 | 8.030 | 8.080 | 7.950 | -0.040 | -0.496% | 5.01万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.010 | 8.070 | 8.160 | 7.960 | -0.020 | -0.247% | 8.00万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.800 | 8.090 | 8.150 | 7.800 | 0.320 | 4.118% | 12.11万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.740 | 7.770 | 7.830 | 7.630 | -0.030 | -0.385% | 5.40万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.820 | 7.800 | 8.070 | 7.710 | -0.050 | -0.637% | 6.27万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.900 | 7.850 | 7.930 | 7.780 | -0.010 | -0.127% | 4.67万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.040 | 7.860 | 8.140 | 7.740 | -0.240 | -2.963% | 6.96万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.930 | 8.100 | 8.190 | 7.920 | 0.140 | 1.759% | 6.66万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.110 | 7.960 | 8.130 | 7.900 | -0.150 | -1.850% | 5.62万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.150 | 8.110 | 8.230 | 8.050 | -0.070 | -0.856% | 5.10万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.360 | 8.180 | 8.390 | 8.120 | -0.160 | -1.918% | 5.09万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.170 | 8.340 | 8.420 | 8.150 | 0.170 | 2.081% | 6.08万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.300 | 8.170 | 8.390 | 8.130 | -0.090 | -1.090% | 6.35万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.160 | 8.260 | 8.320 | 8.050 | 0.100 | 1.225% | 6.05万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.400 | 8.160 | 8.460 | 8.120 | -0.260 | -3.088% | 7.06万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.570 | 8.420 | 8.570 | 8.320 | -0.150 | -1.750% | 6.57万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.700 | 8.570 | 8.760 | 8.490 | -0.120 | -1.381% | 6.59万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.830 | 8.690 | 8.870 | 8.650 | -0.120 | -1.362% | 6.48万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.980 | 8.810 | 9.040 | 8.800 | -0.110 | -1.233% | 5.75万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.090 | 8.920 | 9.090 | 8.870 | -0.180 | -1.978% | 6.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.080 | 9.100 | 9.140 | 9.040 | 0.010 | 0.110% | 4.62万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.190 | 9.090 | 9.220 | 9.020 | -0.110 | -1.196% | 7.29万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.160 | 9.200 | 9.320 | 9.140 | -0.040 | -0.433% | 8.07万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.620 | 9.240 | 9.630 | 9.240 | -0.410 | -4.249% | 16.45万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.740 | 9.650 | 9.840 | 9.580 | -0.340 | -3.403% | 24.90万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.680 | 9.990 | 10.250 | 9.450 | 0.290 | 2.990% | 30.36万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.810 | 9.700 | 9.820 | 9.600 | -0.090 | -0.919% | 11.74万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.640 | 9.790 | 9.830 | 9.540 | 0.200 | 2.086% | 12.13万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.550 | 9.590 | 9.610 | 9.530 | 0.040 | 0.419% | 5.98万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.490 | 9.550 | 9.650 | 9.470 | 0.030 | 0.315% | 8.11万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.420 | 9.520 | 9.560 | 9.410 | 0.110 | 1.169% | 6.08万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.260 | 9.410 | 9.480 | 9.260 | 0.080 | 0.857% | 4.94万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.450 | 9.330 | 9.540 | 9.250 | -0.210 | -2.201% | 6.49万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.460 | 9.540 | 9.570 | 9.270 | 0.220 | 2.361% | 9.05万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.400 | 9.320 | 9.440 | 9.270 | -0.120 | -1.271% | 5.88万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.530 | 9.440 | 9.600 | 9.400 | -0.130 | -1.358% | 6.98万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.570 | 9.570 | 9.590 | 9.460 | -0.010 | -0.104% | 5.43万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.720 | 9.580 | 9.870 | 9.520 | -0.090 | -0.931% | 10.35万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.520 | 9.670 | 9.700 | 9.490 | 0.130 | 1.363% | 9.04万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.510 | 9.540 | 9.610 | 9.360 | 0.010 | 0.105% | 6.41万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.540 | 9.530 | 9.560 | 9.460 | -0.030 | -0.314% | 5.16万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.650 | 9.560 | 9.690 | 9.520 | -0.070 | -0.727% | 6.10万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.540 | 9.630 | 9.650 | 9.420 | 0.160 | 1.690% | 8.45万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.380 | 9.470 | 9.480 | 9.320 | 0.000 | 0.000% | 5.54万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.370 | 9.380 | 9.480 | 9.350 | 0.000 | 0.000% | 5.27万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.370 | 9.310 | 9.400 | 9.290 | 0.000 | 0.000% | 5.64万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.310 | 9.440 | 9.440 | 9.300 | 0.000 | 0.000% | 7.71万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.060 | 9.190 | 9.240 | 9.060 | 0.000 | 0.000% | 5.27万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.300 | 9.070 | 9.330 | 9.070 | 0.000 | 0.000% | 5.49万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.300 | 9.300 | 9.460 | 9.240 | 0.000 | 0.000% | 7.30万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.440 | 9.340 | 9.610 | 9.300 | 0.000 | 0.000% | 8.00万 | 0.00亿 | 0.000% |