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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.86 | 4.91 | 4.85 | 4.85 | -0.61% | 0.66 | 1.45% |
| 2026-02-12 | 4.94 | 4.98 | 4.86 | 4.88 | -1.01% | 0.96 | 2.10% |
| 2026-02-11 | 4.99 | 5.00 | 4.93 | 4.93 | -1.40% | 0.65 | 1.41% |
| 2026-02-10 | 5.04 | 5.05 | 4.98 | 5.00 | -1.19% | 1.02 | 2.18% |
| 2026-02-09 | 5.01 | 5.06 | 4.99 | 5.06 | +1.20% | 1.10 | 2.35% |
| 2026-02-06 | 5.03 | 5.05 | 4.95 | 5.00 | -1.38% | 1.36 | 2.92% |
| 2026-02-05 | 4.96 | 5.07 | 4.91 | 5.07 | +2.01% | 1.56 | 3.34% |
| 2026-02-04 | 4.93 | 4.99 | 4.91 | 4.97 | +0.20% | 0.99 | 2.15% |
| 2026-02-03 | 5.01 | 5.03 | 4.87 | 4.96 | -0.20% | 1.65 | 3.58% |
| 2026-02-02 | 4.94 | 5.05 | 4.86 | 4.97 | -2.36% | 1.73 | 3.72% |
| 2026-01-30 | 5.03 | 5.16 | 4.99 | 5.09 | +0.99% | 1.60 | 3.39% |
| 2026-01-29 | 5.01 | 5.07 | 4.96 | 5.04 | +0.20% | 1.40 | 2.99% |
| 2026-01-28 | 5.08 | 5.10 | 5.02 | 5.03 | -1.57% | 1.33 | 2.82% |
| 2026-01-27 | 5.06 | 5.14 | 5.00 | 5.11 | 0.00% | 1.69 | 3.59% |
| 2026-01-26 | 5.28 | 5.28 | 5.05 | 5.11 | -3.95% | 2.87 | 5.97% |
| 2026-01-23 | 5.28 | 5.32 | 5.24 | 5.32 | +0.19% | 2.81 | 5.69% |
| 2026-01-22 | 5.36 | 5.41 | 5.28 | 5.31 | -2.39% | 3.14 | 6.33% |
| 2026-01-21 | 5.50 | 5.50 | 5.26 | 5.44 | -3.20% | 4.70 | 9.42% |
| 2026-01-20 | 5.37 | 5.67 | 5.27 | 5.62 | +5.05% | 7.00 | 13.63% |
| 2026-01-19 | 5.20 | 5.38 | 5.09 | 5.35 | +1.13% | 4.81 | 9.78% |