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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.95 | 4.00 | 3.92 | 3.95 | -0.25% | 0.36 | 0.96% |
| 2026-04-20 | 3.97 | 3.98 | 3.93 | 3.96 | -0.25% | 0.32 | 0.84% |
| 2026-04-17 | 4.04 | 4.05 | 3.95 | 3.97 | -1.98% | 0.54 | 1.40% |
| 2026-04-16 | 4.04 | 4.06 | 4.00 | 4.05 | +0.25% | 0.41 | 1.05% |
| 2026-04-15 | 4.03 | 4.10 | 3.99 | 4.04 | +0.50% | 0.67 | 1.71% |
| 2026-04-14 | 4.03 | 4.04 | 3.98 | 4.02 | 0.00% | 0.39 | 1.01% |
| 2026-04-13 | 4.00 | 4.04 | 3.98 | 4.02 | +0.25% | 0.28 | 0.72% |
| 2026-04-10 | 3.99 | 4.05 | 3.98 | 4.01 | +1.01% | 0.35 | 0.91% |
| 2026-04-09 | 4.06 | 4.07 | 3.96 | 3.97 | -2.70% | 0.42 | 1.09% |
| 2026-04-08 | 4.05 | 4.08 | 4.01 | 4.08 | +2.00% | 0.43 | 1.11% |
| 2026-04-07 | 3.92 | 4.01 | 3.90 | 4.00 | +2.30% | 0.45 | 1.19% |
| 2026-04-03 | 4.08 | 4.09 | 3.90 | 3.91 | -4.17% | 0.49 | 1.28% |
| 2026-04-02 | 4.15 | 4.16 | 4.05 | 4.08 | -1.92% | 0.37 | 0.94% |
| 2026-04-01 | 4.19 | 4.19 | 4.11 | 4.16 | +0.97% | 0.37 | 0.96% |
| 2026-03-31 | 4.19 | 4.24 | 4.11 | 4.12 | -1.67% | 0.39 | 0.99% |
| 2026-03-30 | 4.13 | 4.20 | 4.11 | 4.19 | +0.24% | 0.39 | 1.02% |
| 2026-03-27 | 4.10 | 4.20 | 4.09 | 4.18 | +1.21% | 0.34 | 0.87% |
| 2026-03-26 | 4.20 | 4.21 | 4.11 | 4.13 | -1.20% | 0.45 | 1.17% |
| 2026-03-25 | 4.11 | 4.21 | 4.09 | 4.18 | +1.46% | 0.51 | 1.32% |
| 2026-03-24 | 4.03 | 4.13 | 3.96 | 4.12 | +4.04% | 0.64 | 1.69% |