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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.72 | 4.73 | 4.67 | 4.73 | +0.21% | 0.39 | 0.91% |
| 2025-07-21 | 4.69 | 4.73 | 4.65 | 4.72 | +1.07% | 0.46 | 1.06% |
| 2025-07-18 | 4.63 | 4.67 | 4.62 | 4.67 | +1.08% | 0.30 | 0.70% |
| 2025-07-17 | 4.65 | 4.70 | 4.61 | 4.62 | -0.65% | 0.32 | 0.76% |
| 2025-07-16 | 4.65 | 4.67 | 4.62 | 4.65 | +0.87% | 0.34 | 0.79% |
| 2025-07-15 | 4.68 | 4.70 | 4.58 | 4.61 | -1.50% | 0.37 | 0.87% |
| 2025-07-14 | 4.69 | 4.72 | 4.67 | 4.68 | -0.21% | 0.33 | 0.77% |
| 2025-07-11 | 4.67 | 4.70 | 4.64 | 4.69 | +0.43% | 0.43 | 1.00% |
| 2025-07-10 | 4.63 | 4.68 | 4.63 | 4.67 | +0.65% | 0.33 | 0.77% |
| 2025-07-09 | 4.64 | 4.64 | 4.61 | 4.64 | +0.22% | 0.23 | 0.54% |
| 2025-07-08 | 4.63 | 4.64 | 4.60 | 4.63 | +0.22% | 0.22 | 0.52% |
| 2025-07-07 | 4.57 | 4.63 | 4.54 | 4.62 | +1.09% | 0.20 | 0.48% |
| 2025-07-04 | 4.63 | 4.63 | 4.57 | 4.57 | -1.08% | 0.22 | 0.53% |
| 2025-07-03 | 4.63 | 4.63 | 4.59 | 4.62 | -0.22% | 0.17 | 0.40% |
| 2025-07-02 | 4.58 | 4.63 | 4.55 | 4.63 | +1.09% | 0.28 | 0.66% |
| 2025-07-01 | 4.60 | 4.61 | 4.55 | 4.58 | -0.43% | 0.21 | 0.51% |
| 2025-06-30 | 4.60 | 4.60 | 4.55 | 4.60 | +0.22% | 0.18 | 0.43% |
| 2025-06-27 | 4.60 | 4.63 | 4.58 | 4.59 | 0.00% | 0.20 | 0.48% |
| 2025-06-26 | 4.60 | 4.61 | 4.57 | 4.59 | 0.00% | 0.19 | 0.46% |
| 2025-06-25 | 4.61 | 4.61 | 4.57 | 4.59 | +0.22% | 0.19 | 0.46% |