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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.62 | 4.65 | 4.60 | 4.65 | +0.65% | 0.37 | 0.88% |
| 2025-10-22 | 4.60 | 4.63 | 4.59 | 4.62 | +0.43% | 0.31 | 0.73% |
| 2025-10-21 | 4.60 | 4.61 | 4.57 | 4.60 | +0.44% | 0.36 | 0.85% |
| 2025-10-20 | 4.57 | 4.59 | 4.55 | 4.58 | +0.44% | 0.30 | 0.72% |
| 2025-10-17 | 4.55 | 4.59 | 4.55 | 4.56 | 0.00% | 0.37 | 0.88% |
| 2025-10-16 | 4.55 | 4.58 | 4.54 | 4.56 | -0.22% | 0.24 | 0.57% |
| 2025-10-15 | 4.58 | 4.59 | 4.56 | 4.57 | -0.22% | 0.34 | 0.81% |
| 2025-10-14 | 4.55 | 4.59 | 4.54 | 4.58 | +0.88% | 0.44 | 1.06% |
| 2025-10-13 | 4.49 | 4.55 | 4.46 | 4.54 | 0.00% | 0.36 | 0.88% |
| 2025-10-10 | 4.52 | 4.56 | 4.51 | 4.54 | +0.22% | 0.24 | 0.58% |
| 2025-10-09 | 4.51 | 4.53 | 4.50 | 4.53 | +0.22% | 0.25 | 0.60% |
| 2025-09-30 | 4.54 | 4.55 | 4.51 | 4.52 | -0.66% | 0.23 | 0.56% |
| 2025-09-29 | 4.51 | 4.55 | 4.49 | 4.55 | +0.66% | 0.24 | 0.59% |
| 2025-09-26 | 4.51 | 4.53 | 4.50 | 4.52 | +0.22% | 0.19 | 0.47% |
| 2025-09-25 | 4.55 | 4.55 | 4.50 | 4.51 | -0.88% | 0.26 | 0.62% |
| 2025-09-24 | 4.53 | 4.57 | 4.53 | 4.55 | -0.22% | 0.28 | 0.67% |
| 2025-09-23 | 4.50 | 4.58 | 4.49 | 4.56 | +1.33% | 0.55 | 1.33% |
| 2025-09-22 | 4.52 | 4.53 | 4.50 | 4.50 | -0.66% | 0.36 | 0.87% |
| 2025-09-19 | 4.54 | 4.56 | 4.49 | 4.53 | -0.22% | 0.44 | 1.06% |
| 2025-09-18 | 4.61 | 4.62 | 4.52 | 4.54 | -1.52% | 0.57 | 1.37% |