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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.84 | 4.84 | 4.67 | 4.71 | -2.69% | 1.62 | 3.76% |
| 2025-11-19 | 4.74 | 4.96 | 4.69 | 4.84 | +2.33% | 1.28 | 2.90% |
| 2025-11-18 | 4.78 | 4.78 | 4.69 | 4.73 | -1.05% | 0.64 | 1.49% |
| 2025-11-17 | 4.74 | 4.79 | 4.72 | 4.78 | +0.84% | 0.59 | 1.36% |
| 2025-11-14 | 4.68 | 4.80 | 4.67 | 4.74 | +1.07% | 0.85 | 1.96% |
| 2025-11-13 | 4.68 | 4.70 | 4.63 | 4.69 | +0.43% | 0.53 | 1.25% |
| 2025-11-12 | 4.69 | 4.71 | 4.66 | 4.67 | -0.21% | 0.47 | 1.11% |
| 2025-11-11 | 4.65 | 4.69 | 4.64 | 4.68 | +0.86% | 0.69 | 1.63% |
| 2025-11-10 | 4.59 | 4.65 | 4.57 | 4.64 | +1.09% | 0.57 | 1.36% |
| 2025-11-07 | 4.56 | 4.60 | 4.56 | 4.59 | +0.44% | 0.34 | 0.82% |
| 2025-11-06 | 4.61 | 4.61 | 4.56 | 4.57 | -0.87% | 0.40 | 0.97% |
| 2025-11-05 | 4.57 | 4.63 | 4.56 | 4.61 | +0.44% | 0.51 | 1.22% |
| 2025-11-04 | 4.57 | 4.60 | 4.55 | 4.59 | +0.44% | 0.37 | 0.89% |
| 2025-11-03 | 4.56 | 4.58 | 4.55 | 4.57 | +0.22% | 0.26 | 0.63% |
| 2025-10-31 | 4.53 | 4.57 | 4.52 | 4.56 | +0.44% | 0.30 | 0.71% |
| 2025-10-30 | 4.56 | 4.59 | 4.53 | 4.54 | -0.44% | 0.29 | 0.71% |
| 2025-10-29 | 4.60 | 4.61 | 4.53 | 4.56 | -0.87% | 0.32 | 0.77% |
| 2025-10-28 | 4.59 | 4.62 | 4.57 | 4.60 | +0.44% | 0.30 | 0.71% |
| 2025-10-27 | 4.61 | 4.62 | 4.57 | 4.58 | -0.22% | 0.36 | 0.86% |
| 2025-10-24 | 4.64 | 4.66 | 4.59 | 4.59 | -1.29% | 0.46 | 1.09% |