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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.62 | 4.66 | 4.62 | 4.64 | +0.22% | 0.41 | 0.96% |
| 2025-08-18 | 4.64 | 4.67 | 4.61 | 4.63 | 0.00% | 0.48 | 1.12% |
| 2025-08-15 | 4.62 | 4.64 | 4.58 | 4.63 | +0.22% | 0.38 | 0.91% |
| 2025-08-14 | 4.71 | 4.71 | 4.62 | 4.62 | -1.91% | 0.56 | 1.32% |
| 2025-08-13 | 4.72 | 4.77 | 4.67 | 4.71 | +0.21% | 0.50 | 1.16% |
| 2025-08-12 | 4.72 | 4.76 | 4.69 | 4.70 | -0.42% | 0.35 | 0.80% |
| 2025-08-11 | 4.68 | 4.73 | 4.66 | 4.72 | +0.85% | 0.43 | 1.00% |
| 2025-08-08 | 4.67 | 4.70 | 4.65 | 4.68 | +0.21% | 0.31 | 0.72% |
| 2025-08-07 | 4.66 | 4.70 | 4.65 | 4.67 | 0.00% | 0.33 | 0.77% |
| 2025-08-06 | 4.69 | 4.69 | 4.62 | 4.67 | 0.00% | 0.32 | 0.74% |
| 2025-08-05 | 4.65 | 4.70 | 4.65 | 4.67 | +0.21% | 0.31 | 0.73% |
| 2025-08-04 | 4.66 | 4.66 | 4.60 | 4.66 | 0.00% | 0.21 | 0.49% |
| 2025-08-01 | 4.65 | 4.67 | 4.62 | 4.66 | +0.43% | 0.30 | 0.71% |
| 2025-07-31 | 4.69 | 4.70 | 4.61 | 4.64 | -1.69% | 0.47 | 1.11% |
| 2025-07-30 | 4.68 | 4.73 | 4.66 | 4.72 | +0.85% | 0.39 | 0.91% |
| 2025-07-29 | 4.72 | 4.74 | 4.66 | 4.68 | -0.85% | 0.29 | 0.68% |
| 2025-07-28 | 4.73 | 4.75 | 4.71 | 4.72 | -0.21% | 0.22 | 0.52% |
| 2025-07-25 | 4.76 | 4.78 | 4.72 | 4.73 | -0.42% | 0.30 | 0.69% |
| 2025-07-24 | 4.70 | 4.76 | 4.69 | 4.75 | +1.06% | 0.38 | 0.89% |
| 2025-07-23 | 4.74 | 4.76 | 4.69 | 4.70 | -0.63% | 0.33 | 0.75% |