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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.55 | 4.60 | 4.53 | 4.58 | +1.10% | 0.18 | 0.44% |
| 2025-06-23 | 4.44 | 4.54 | 4.43 | 4.53 | +1.12% | 0.20 | 0.50% |
| 2025-06-20 | 4.48 | 4.51 | 4.44 | 4.48 | -0.22% | 0.18 | 0.44% |
| 2025-06-19 | 4.50 | 4.51 | 4.42 | 4.49 | -0.22% | 0.23 | 0.56% |
| 2025-06-18 | 4.58 | 4.58 | 4.48 | 4.50 | -1.74% | 0.17 | 0.41% |
| 2025-06-17 | 4.61 | 4.61 | 4.56 | 4.58 | -0.43% | 0.17 | 0.41% |
| 2025-06-16 | 4.56 | 4.62 | 4.54 | 4.60 | +0.87% | 0.20 | 0.48% |
| 2025-06-13 | 4.68 | 4.68 | 4.56 | 4.56 | -2.35% | 0.31 | 0.75% |
| 2025-06-12 | 4.68 | 4.69 | 4.65 | 4.67 | -0.21% | 0.18 | 0.42% |
| 2025-06-11 | 4.64 | 4.70 | 4.62 | 4.68 | +1.08% | 0.30 | 0.70% |
| 2025-06-10 | 4.69 | 4.70 | 4.59 | 4.63 | -1.06% | 0.25 | 0.59% |
| 2025-06-09 | 4.66 | 4.70 | 4.65 | 4.68 | +0.21% | 0.21 | 0.48% |
| 2025-06-06 | 4.70 | 4.71 | 4.65 | 4.67 | -0.21% | 0.17 | 0.39% |
| 2025-06-05 | 4.69 | 4.73 | 4.66 | 4.68 | -0.63% | 0.23 | 0.53% |
| 2025-06-04 | 4.68 | 4.73 | 4.64 | 4.71 | +0.64% | 0.22 | 0.52% |
| 2025-06-03 | 4.64 | 4.68 | 4.62 | 4.68 | +0.86% | 0.21 | 0.50% |
| 2025-05-30 | 4.68 | 4.75 | 4.64 | 4.64 | -1.27% | 0.19 | 0.44% |
| 2025-05-29 | 4.68 | 4.72 | 4.62 | 4.70 | +0.85% | 0.22 | 0.52% |
| 2025-05-28 | 4.61 | 4.68 | 4.59 | 4.66 | +1.30% | 0.23 | 0.53% |
| 2025-05-27 | 4.58 | 4.62 | 4.54 | 4.60 | +0.65% | 0.15 | 0.36% |