利君股份(002651)股票信息
| 股票代码 | 002651 |
| 股票名称 | 利君股份 |
| 最新价/元 | 5.90 |
| 涨跌额/元 | 0.50 |
| 涨跌幅/% | 9.26 |
| 买入/元 | 5.90 |
| 卖出/元 | 5.91 |
| 昨收/元 | 5.40 |
| 今开/元 | 5.73 |
| 最高/元 | 5.93 |
| 最低/元 | 5.36 |
| 成交量/手 | 254916.30 |
| 成交额/万 | 14631.90 |
| 股净值/元 | 49.17 |
| 市净率 | 2.22 |
| 总市值/万 | 609741.40 |
| 流通值/万 | 333623.55 |
| 换手率/% | 4.51 |
| 入市日期 | 2012-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
利君股份(002651)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.73 | 5.90 | 0.50 | 9.26 | 254916.30 | 14631.90 | 4.51 |
| 2024-09-27 | 5.27 | 5.40 | 0.19 | 3.65 | 162984.33 | 8746.40 | 2.88 |
| 2024-09-26 | 5.08 | 5.21 | 0.16 | 3.17 | 91270.50 | 4684.99 | 1.61 |
| 2024-09-25 | 5.10 | 5.05 | 0.05 | 1.00 | 122638.66 | 6246.31 | 2.17 |
| 2024-09-24 | 4.88 | 5.00 | 0.15 | 3.09 | 80734.50 | 3984.87 | 1.43 |
| 2024-09-23 | 4.82 | 4.85 | 0.03 | 0.62 | 47264.17 | 2288.58 | 0.84 |
| 2024-09-20 | 4.86 | 4.82 | -0.04 | -0.82 | 46456.00 | 2234.18 | 0.82 |
| 2024-09-19 | 4.75 | 4.86 | 0.11 | 2.32 | 58297.99 | 2813.41 | 1.03 |
| 2024-09-18 | 4.73 | 4.75 | 0.01 | 0.21 | 49606.00 | 2327.14 | 0.88 |
| 2024-09-13 | 4.81 | 4.74 | -0.09 | -1.86 | 47845.00 | 2284.73 | 0.85 |
| 2024-09-12 | 4.82 | 4.83 | 0.01 | 0.21 | 42246.00 | 2051.37 | 0.75 |
| 2024-09-11 | 4.87 | 4.82 | -0.07 | -1.43 | 49089.50 | 2374.10 | 0.87 |
| 2024-09-10 | 4.84 | 4.89 | 0.05 | 1.03 | 61541.00 | 2965.75 | 1.09 |
| 2024-09-09 | 4.80 | 4.84 | 0.00 | 0.00 | 55371.20 | 2674.86 | 0.98 |
| 2024-09-06 | 4.92 | 4.84 | -0.09 | -1.83 | 72591.00 | 3540.77 | 1.28 |
| 2024-09-05 | 4.91 | 4.93 | 0.02 | 0.41 | 50624.00 | 2493.90 | 0.90 |
| 2024-09-04 | 4.95 | 4.91 | -0.04 | -0.81 | 61002.00 | 3013.93 | 1.08 |
| 2024-09-03 | 4.93 | 4.95 | 0.03 | 0.61 | 55064.00 | 2724.07 | 0.97 |
| 2024-09-02 | 5.03 | 4.92 | -0.14 | -2.77 | 82723.00 | 4128.77 | 1.46 |
| 2024-08-30 | 5.00 | 5.06 | 0.06 | 1.20 | 87049.99 | 4416.21 | 1.54 |
| 2024-08-29 | 4.90 | 5.00 | 0.08 | 1.63 | 73499.00 | 3657.47 | 1.30 |
| 2024-08-28 | 4.90 | 4.92 | 0.01 | 0.20 | 62510.50 | 3073.64 | 1.11 |
| 2024-08-27 | 5.01 | 4.91 | -0.14 | -2.77 | 83952.00 | 4141.55 | 1.48 |
| 2024-08-26 | 5.00 | 5.05 | 0.01 | 0.20 | 56184.50 | 2834.37 | 0.99 |
| 2024-08-23 | 5.08 | 5.04 | -0.05 | -0.98 | 92517.54 | 4659.57 | 1.64 |
| 2024-08-22 | 5.15 | 5.09 | -0.03 | -0.59 | 93097.00 | 4775.09 | 1.65 |
| 2024-08-21 | 5.11 | 5.12 | 0.01 | 0.20 | 74318.34 | 3804.29 | 1.31 |
| 2024-08-20 | 5.21 | 5.11 | -0.08 | -1.54 | 112808.66 | 5771.95 | 1.99 |
| 2024-08-19 | 5.19 | 5.19 | 0.00 | 0.00 | 138188.06 | 7172.14 | 2.44 |
| 2024-08-16 | 5.33 | 5.19 | -0.11 | -2.08 | 202271.00 | 10632.24 | 3.58 |
| 2024-08-15 | 5.28 | 5.30 | 0.00 | 0.00 | 221578.21 | 11668.78 | 3.92 |
| 2024-08-14 | 5.26 | 5.30 | 0.02 | 0.38 | 314310.71 | 16664.97 | 5.56 |
| 2024-08-13 | 5.20 | 5.28 | -0.01 | -0.19 | 457464.23 | 24060.08 | 8.09 |
| 2024-08-12 | 5.42 | 5.29 | -0.59 | -10.03 | 560334.49 | 30055.20 | 9.91 |
| 2024-08-09 | 5.88 | 5.88 | -0.65 | -9.95 | 107167.00 | 6301.42 | 1.90 |
| 2024-08-08 | 7.26 | 6.53 | -0.07 | -1.06 | 911984.08 | 64874.07 | 16.13 |
| 2024-08-07 | 6.60 | 6.60 | 0.60 | 10.00 | 74171.00 | 4895.29 | 1.31 |
| 2024-08-06 | 5.46 | 6.00 | 0.55 | 10.09 | 130135.50 | 7647.88 | 2.30 |
| 2024-08-05 | 5.53 | 5.45 | -0.10 | -1.80 | 82453.17 | 4577.32 | 1.46 |
| 2024-08-02 | 5.55 | 5.55 | -0.07 | -1.25 | 79606.17 | 4473.85 | 1.41 |
| 2024-08-01 | 5.57 | 5.62 | 0.09 | 1.63 | 99279.00 | 5576.30 | 1.76 |
| 2024-07-31 | 5.36 | 5.53 | 0.18 | 3.36 | 79319.00 | 4309.94 | 1.40 |
| 2024-07-30 | 5.24 | 5.35 | 0.12 | 2.29 | 68253.00 | 3612.99 | 1.21 |
| 2024-07-29 | 5.25 | 5.23 | 0.04 | 0.77 | 50878.01 | 2655.10 | 0.90 |
| 2024-07-26 | 4.99 | 5.19 | 0.17 | 3.39 | 72749.50 | 3735.60 | 1.29 |
| 2024-07-25 | 4.95 | 5.02 | 0.10 | 2.03 | 54832.17 | 2734.65 | 0.97 |
| 2024-07-24 | 4.92 | 4.92 | -0.08 | -1.60 | 41495.00 | 2053.42 | 0.73 |
| 2024-07-23 | 5.04 | 5.00 | -0.08 | -1.58 | 41029.50 | 2065.79 | 0.73 |
| 2024-07-22 | 5.05 | 5.08 | 0.01 | 0.20 | 33066.50 | 1676.93 | 0.58 |
| 2024-07-19 | 5.03 | 5.07 | 0.05 | 1.00 | 41168.00 | 2079.12 | 0.73 |
| 2024-07-18 | 4.96 | 5.02 | 0.03 | 0.60 | 43795.00 | 2170.56 | 0.77 |
| 2024-07-17 | 5.02 | 4.99 | -0.07 | -1.38 | 39663.50 | 1986.44 | 0.70 |
| 2024-07-16 | 5.06 | 5.06 | 0.00 | 0.00 | 31990.00 | 1611.36 | 0.57 |
| 2024-07-15 | 5.14 | 5.06 | -0.10 | -1.94 | 41105.00 | 2088.91 | 0.73 |
| 2024-07-12 | 5.28 | 5.16 | -0.03 | -0.58 | 41657.50 | 2165.79 | 0.74 |
| 2024-07-11 | 5.09 | 5.19 | 0.19 | 3.80 | 63038.50 | 3253.62 | 1.11 |
| 2024-07-10 | 5.02 | 5.00 | -0.03 | -0.60 | 41654.29 | 2100.70 | 0.74 |
| 2024-07-09 | 5.06 | 5.07 | -0.02 | -0.39 | 76954.29 | 3855.00 | 1.36 |
| 2024-07-08 | 5.29 | 5.09 | -0.19 | -3.60 | 55443.50 | 2845.10 | 0.98 |
| 2024-07-05 | 5.25 | 5.28 | 0.03 | 0.57 | 31543.00 | 1654.74 | 0.56 |
| 2024-07-04 | 5.38 | 5.25 | -0.14 | -2.60 | 47827.00 | 2537.53 | 0.85 |
| 2024-07-03 | 5.48 | 5.39 | -0.08 | -1.46 | 34685.75 | 1876.03 | 0.61 |
| 2024-07-02 | 5.57 | 5.47 | -0.02 | -0.36 | 44825.00 | 2463.56 | 0.79 |
| 2024-07-01 | 5.47 | 5.49 | 0.00 | 0.00 | 44612.01 | 2424.31 | 0.79 |
| 2024-06-28 | 5.36 | 5.49 | 0.12 | 2.24 | 63943.75 | 3525.71 | 1.13 |
| 2024-06-27 | 5.50 | 5.37 | -0.13 | -2.36 | 50413.00 | 2745.46 | 0.89 |
| 2024-06-26 | 5.26 | 5.50 | 0.18 | 3.38 | 65910.00 | 3551.48 | 1.17 |
| 2024-06-25 | 5.25 | 5.32 | 0.06 | 1.14 | 53762.20 | 2863.32 | 0.95 |
| 2024-06-24 | 5.59 | 5.26 | -0.26 | -4.71 | 71056.00 | 3810.03 | 1.26 |
| 2024-06-21 | 5.51 | 5.52 | -0.01 | -0.18 | 37806.00 | 2095.04 | 0.67 |
| 2024-06-20 | 5.75 | 5.53 | -0.22 | -3.83 | 67676.00 | 3793.49 | 1.20 |
| 2024-06-19 | 5.80 | 5.75 | -0.05 | -0.86 | 48482.50 | 2809.35 | 0.86 |
| 2024-06-18 | 5.73 | 5.80 | 0.08 | 1.40 | 53273.50 | 3080.63 | 0.94 |
| 2024-06-17 | 5.65 | 5.72 | 0.02 | 0.35 | 44561.00 | 2558.06 | 0.79 |
| 2024-06-14 | 5.77 | 5.70 | -0.09 | -1.55 | 59730.00 | 3398.84 | 1.06 |
| 2024-06-13 | 5.72 | 5.79 | 0.02 | 0.35 | 87906.40 | 5062.97 | 1.55 |
| 2024-06-12 | 5.64 | 5.77 | 0.09 | 1.59 | 70157.00 | 4040.98 | 1.24 |
| 2024-06-11 | 5.64 | 5.68 | 0.04 | 0.71 | 59244.00 | 3324.33 | 1.05 |
| 2024-06-07 | 5.55 | 5.64 | 0.15 | 2.73 | 90204.00 | 5080.03 | 1.60 |
| 2024-06-06 | 5.75 | 5.49 | -0.22 | -3.85 | 151941.00 | 8446.71 | 2.69 |
| 2024-06-05 | 5.83 | 5.71 | -0.21 | -3.55 | 131886.00 | 7647.11 | 2.33 |
| 2024-06-04 | 6.00 | 5.92 | -0.16 | -2.63 | 173458.38 | 10240.98 | 3.07 |
| 2024-06-03 | 6.28 | 6.08 | -0.19 | -3.03 | 257305.57 | 15767.78 | 4.55 |
| 2024-05-31 | 5.91 | 6.27 | 0.41 | 7.00 | 355949.45 | 22073.07 | 6.29 |
| 2024-05-30 | 5.78 | 5.86 | 0.07 | 1.21 | 61029.63 | 3555.19 | 1.08 |
| 2024-05-29 | 5.76 | 5.79 | 0.00 | 0.00 | 41526.00 | 2407.42 | 0.73 |
| 2024-05-28 | 5.85 | 5.79 | -0.04 | -0.69 | 58235.00 | 3395.94 | 1.03 |
| 2024-05-27 | 5.81 | 5.83 | 0.01 | 0.17 | 67888.00 | 3889.27 | 1.20 |
| 2024-05-24 | 5.85 | 5.82 | -0.08 | -1.36 | 66361.63 | 3878.17 | 1.17 |
| 2024-05-23 | 5.97 | 5.90 | -0.06 | -1.01 | 75491.00 | 4470.27 | 1.34 |
| 2024-05-22 | 5.98 | 5.96 | -0.02 | -0.33 | 54447.00 | 3242.45 | 0.96 |
| 2024-05-21 | 6.16 | 5.98 | -0.21 | -3.39 | 104519.00 | 6279.17 | 1.85 |
| 2024-05-20 | 6.04 | 6.19 | 0.16 | 2.65 | 133987.45 | 8228.50 | 2.37 |
| 2024-05-17 | 5.99 | 6.03 | 0.11 | 1.86 | 72461.64 | 4329.58 | 1.28 |
| 2024-05-16 | 5.90 | 5.92 | 0.00 | 0.00 | 83892.00 | 5030.58 | 1.48 |
| 2024-05-15 | 5.90 | 5.92 | 0.01 | 0.17 | 69469.00 | 4133.72 | 1.23 |
| 2024-05-14 | 5.94 | 5.91 | -0.03 | -0.51 | 55229.00 | 3278.03 | 0.98 |
| 2024-05-13 | 6.03 | 5.94 | -0.13 | -2.14 | 82058.44 | 4890.54 | 1.45 |
| 2024-05-10 | 6.16 | 6.07 | -0.10 | -1.62 | 90911.00 | 5559.84 | 1.61 |
| 2024-05-09 | 6.02 | 6.17 | 0.12 | 1.98 | 108199.50 | 6612.64 | 1.91 |
日K线
周K线
月K线
