利群股份 sh.601366
3.81
+1.33%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.35 | 6.04 | 5.21 | 6.04 | +10.02% | 11.73 | 22.19% |
| 2025-12-17 | 5.49 | 5.49 | 5.23 | 5.49 | +10.02% | 6.97 | 13.99% |
| 2025-12-16 | 4.57 | 4.99 | 4.57 | 4.99 | +9.91% | 3.62 | 7.99% |
| 2025-12-15 | 4.50 | 4.57 | 4.50 | 4.54 | +0.89% | 0.62 | 1.50% |
| 2025-12-12 | 4.51 | 4.53 | 4.48 | 4.50 | -0.22% | 0.59 | 1.44% |
| 2025-12-11 | 4.67 | 4.67 | 4.49 | 4.51 | -3.43% | 1.19 | 2.88% |
| 2025-12-10 | 4.56 | 4.76 | 4.56 | 4.67 | +2.41% | 1.59 | 3.71% |
| 2025-12-09 | 4.54 | 4.61 | 4.48 | 4.56 | +0.22% | 0.79 | 1.89% |
| 2025-12-08 | 4.54 | 4.59 | 4.53 | 4.55 | 0.00% | 0.40 | 0.97% |
| 2025-12-05 | 4.52 | 4.57 | 4.48 | 4.55 | +0.44% | 0.55 | 1.32% |
| 2025-12-04 | 4.65 | 4.65 | 4.52 | 4.53 | -2.79% | 0.58 | 1.38% |
| 2025-12-03 | 4.65 | 4.68 | 4.60 | 4.66 | 0.00% | 0.51 | 1.21% |
| 2025-12-02 | 4.63 | 4.67 | 4.60 | 4.66 | +0.65% | 0.41 | 0.98% |
| 2025-12-01 | 4.63 | 4.68 | 4.61 | 4.63 | -0.22% | 0.41 | 0.97% |
| 2025-11-28 | 4.54 | 4.65 | 4.50 | 4.64 | +1.75% | 0.69 | 1.65% |
| 2025-11-27 | 4.60 | 4.67 | 4.54 | 4.56 | -1.08% | 0.55 | 1.32% |
| 2025-11-26 | 4.54 | 4.62 | 4.53 | 4.61 | +1.54% | 0.53 | 1.27% |
| 2025-11-25 | 4.53 | 4.58 | 4.51 | 4.54 | +0.44% | 0.40 | 0.95% |
| 2025-11-24 | 4.53 | 4.57 | 4.50 | 4.52 | +0.22% | 0.57 | 1.38% |
| 2025-11-21 | 4.67 | 4.72 | 4.51 | 4.51 | -4.25% | 0.95 | 2.27% |