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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.59 | 4.67 | 4.58 | 4.67 | +2.19% | 0.72 | 1.69% |
| 2025-09-15 | 4.60 | 4.61 | 4.55 | 4.57 | -0.65% | 0.39 | 0.93% |
| 2025-09-12 | 4.59 | 4.64 | 4.59 | 4.60 | -0.22% | 0.47 | 1.12% |
| 2025-09-11 | 4.62 | 4.62 | 4.56 | 4.61 | 0.00% | 0.49 | 1.18% |
| 2025-09-10 | 4.58 | 4.62 | 4.57 | 4.61 | +0.66% | 0.60 | 1.42% |
| 2025-09-09 | 4.58 | 4.61 | 4.56 | 4.58 | -0.43% | 0.33 | 0.80% |
| 2025-09-08 | 4.58 | 4.62 | 4.56 | 4.60 | +0.22% | 0.43 | 1.02% |
| 2025-09-05 | 4.61 | 4.61 | 4.53 | 4.59 | -0.65% | 0.51 | 1.22% |
| 2025-09-04 | 4.51 | 4.63 | 4.50 | 4.62 | +1.99% | 0.68 | 1.63% |
| 2025-09-03 | 4.55 | 4.57 | 4.51 | 4.53 | -0.88% | 0.35 | 0.84% |
| 2025-09-02 | 4.56 | 4.58 | 4.52 | 4.57 | +0.44% | 0.39 | 0.93% |
| 2025-09-01 | 4.55 | 4.58 | 4.51 | 4.55 | +0.44% | 0.36 | 0.87% |
| 2025-08-29 | 4.60 | 4.62 | 4.52 | 4.53 | -1.31% | 0.44 | 1.05% |
| 2025-08-28 | 4.63 | 4.67 | 4.49 | 4.59 | -0.86% | 0.76 | 1.81% |
| 2025-08-27 | 4.73 | 4.75 | 4.63 | 4.63 | -2.11% | 0.72 | 1.68% |
| 2025-08-26 | 4.70 | 4.75 | 4.68 | 4.73 | +0.42% | 0.62 | 1.43% |
| 2025-08-25 | 4.68 | 4.73 | 4.67 | 4.71 | +0.64% | 0.60 | 1.39% |
| 2025-08-22 | 4.69 | 4.71 | 4.64 | 4.68 | -0.43% | 0.51 | 1.19% |
| 2025-08-21 | 4.70 | 4.72 | 4.67 | 4.70 | +0.21% | 0.44 | 1.01% |
| 2025-08-20 | 4.63 | 4.69 | 4.61 | 4.69 | +1.08% | 0.49 | 1.14% |