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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.09 | 4.10 | 3.95 | 3.96 | -4.58% | 0.70 | 1.87% |
| 2026-03-20 | 4.29 | 4.31 | 4.15 | 4.15 | -3.04% | 0.61 | 1.56% |
| 2026-03-19 | 4.35 | 4.38 | 4.27 | 4.28 | -2.51% | 0.60 | 1.49% |
| 2026-03-18 | 4.46 | 4.46 | 4.34 | 4.39 | -1.79% | 0.77 | 1.89% |
| 2026-03-17 | 4.48 | 4.54 | 4.46 | 4.47 | -0.22% | 0.63 | 1.49% |
| 2026-03-16 | 4.45 | 4.50 | 4.44 | 4.48 | +0.67% | 0.48 | 1.14% |
| 2026-03-13 | 4.47 | 4.53 | 4.43 | 4.45 | -0.89% | 0.64 | 1.54% |
| 2026-03-12 | 4.53 | 4.55 | 4.47 | 4.49 | -1.32% | 0.64 | 1.53% |
| 2026-03-11 | 4.56 | 4.57 | 4.51 | 4.55 | -0.44% | 0.52 | 1.23% |
| 2026-03-10 | 4.56 | 4.57 | 4.54 | 4.57 | +0.66% | 0.50 | 1.17% |
| 2026-03-09 | 4.54 | 4.56 | 4.50 | 4.54 | -0.87% | 0.54 | 1.27% |
| 2026-03-06 | 4.48 | 4.60 | 4.46 | 4.58 | +1.78% | 0.55 | 1.29% |
| 2026-03-05 | 4.51 | 4.54 | 4.48 | 4.50 | +0.67% | 0.59 | 1.40% |
| 2026-03-04 | 4.50 | 4.52 | 4.44 | 4.47 | -1.11% | 0.66 | 1.59% |
| 2026-03-03 | 4.64 | 4.67 | 4.50 | 4.52 | -2.16% | 0.82 | 1.92% |
| 2026-03-02 | 4.70 | 4.71 | 4.59 | 4.62 | -3.35% | 0.92 | 2.12% |
| 2026-02-27 | 4.75 | 4.78 | 4.71 | 4.78 | +0.42% | 0.72 | 1.64% |
| 2026-02-26 | 4.88 | 4.89 | 4.76 | 4.76 | -2.66% | 1.12 | 2.49% |
| 2026-02-25 | 4.90 | 4.95 | 4.87 | 4.89 | -0.20% | 0.91 | 1.99% |
| 2026-02-24 | 4.86 | 4.91 | 4.85 | 4.90 | +1.03% | 0.66 | 1.44% |