利群股份 sh.601366
3.76
+0.80%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.74 | 3.79 | 3.70 | 3.76 | +0.80% | 0.26 | 0.71% |
| 2026-05-21 | 3.81 | 3.88 | 3.71 | 3.73 | -2.10% | 0.39 | 1.07% |
| 2026-05-20 | 3.87 | 3.88 | 3.79 | 3.81 | -2.06% | 0.30 | 0.81% |
| 2026-05-19 | 3.86 | 3.93 | 3.85 | 3.89 | +1.04% | 0.36 | 0.97% |
| 2026-05-18 | 3.85 | 3.86 | 3.78 | 3.85 | 0.00% | 0.31 | 0.83% |
| 2026-05-15 | 3.89 | 3.91 | 3.82 | 3.85 | -1.53% | 0.36 | 0.98% |
| 2026-05-14 | 3.93 | 3.95 | 3.88 | 3.91 | -0.51% | 0.35 | 0.92% |
| 2026-05-13 | 3.95 | 3.96 | 3.91 | 3.93 | -0.51% | 0.28 | 0.75% |
| 2026-05-12 | 4.01 | 4.03 | 3.94 | 3.95 | -1.50% | 0.36 | 0.95% |
| 2026-05-11 | 4.03 | 4.06 | 3.98 | 4.01 | -0.50% | 0.40 | 1.03% |
| 2026-05-08 | 3.98 | 4.03 | 3.96 | 4.03 | +1.51% | 0.43 | 1.13% |
| 2026-05-07 | 4.03 | 4.04 | 3.96 | 3.97 | -1.49% | 0.42 | 1.10% |
| 2026-05-06 | 4.03 | 4.05 | 4.00 | 4.03 | -0.25% | 0.44 | 1.15% |
| 2026-04-30 | 4.06 | 4.08 | 4.00 | 4.04 | -0.74% | 0.56 | 1.44% |
| 2026-04-29 | 3.98 | 4.10 | 3.95 | 4.07 | +2.26% | 0.66 | 1.70% |
| 2026-04-28 | 3.92 | 3.98 | 3.91 | 3.98 | +1.02% | 0.44 | 1.16% |
| 2026-04-27 | 3.85 | 3.95 | 3.82 | 3.94 | +2.34% | 0.49 | 1.30% |
| 2026-04-24 | 3.82 | 3.88 | 3.80 | 3.85 | +0.26% | 0.39 | 1.06% |
| 2026-04-23 | 3.89 | 3.90 | 3.77 | 3.84 | -1.54% | 0.60 | 1.62% |
| 2026-04-22 | 3.92 | 3.94 | 3.90 | 3.90 | -1.27% | 0.31 | 0.82% |