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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.49 | 5.78 | 5.27 | 5.29 | -2.94% | 10.00 | 19.33% |
| 2026-01-15 | 4.96 | 5.45 | 4.96 | 5.45 | +10.10% | 3.73 | 7.51% |
| 2026-01-14 | 4.95 | 5.05 | 4.89 | 4.95 | -0.20% | 2.67 | 5.74% |
| 2026-01-13 | 5.12 | 5.19 | 4.95 | 4.96 | -3.12% | 3.01 | 6.37% |
| 2026-01-12 | 5.04 | 5.12 | 5.01 | 5.12 | +1.39% | 3.22 | 6.79% |
| 2026-01-09 | 5.01 | 5.05 | 4.95 | 5.05 | +0.80% | 2.59 | 5.53% |
| 2026-01-08 | 4.97 | 5.02 | 4.90 | 5.01 | +0.60% | 2.80 | 6.07% |
| 2026-01-07 | 4.95 | 5.04 | 4.92 | 4.98 | +0.20% | 2.47 | 5.30% |
| 2026-01-06 | 4.89 | 4.99 | 4.87 | 4.97 | +1.22% | 2.54 | 5.52% |
| 2026-01-05 | 4.89 | 4.92 | 4.85 | 4.91 | +0.61% | 1.63 | 3.65% |
| 2025-12-31 | 4.99 | 4.99 | 4.86 | 4.88 | -1.61% | 2.00 | 4.45% |
| 2025-12-30 | 5.13 | 5.15 | 4.94 | 4.96 | -2.94% | 3.08 | 6.74% |
| 2025-12-29 | 5.22 | 5.26 | 5.10 | 5.11 | -2.67% | 3.43 | 7.25% |
| 2025-12-26 | 5.22 | 5.36 | 5.21 | 5.25 | -0.57% | 3.92 | 8.15% |
| 2025-12-25 | 5.31 | 5.46 | 5.26 | 5.28 | -0.56% | 4.87 | 9.99% |
| 2025-12-24 | 5.34 | 5.38 | 5.16 | 5.31 | -2.21% | 5.52 | 11.48% |
| 2025-12-23 | 5.62 | 5.62 | 5.25 | 5.43 | -5.07% | 7.23 | 14.58% |
| 2025-12-22 | 5.80 | 5.99 | 5.65 | 5.72 | -3.21% | 9.60 | 18.12% |
| 2025-12-19 | 5.70 | 6.46 | 5.50 | 5.91 | -2.15% | 13.86 | 25.45% |
| 2025-12-18 | 5.35 | 6.04 | 5.21 | 6.04 | +10.02% | 11.73 | 22.19% |