利群股份(601366)股票行情
利群股份(601366)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 4.65 | 4.56 | -0.11 | -2.36% | 4.55 | 4.72 | 66199 | 3055.61 | 0.72% |
| 2025-04-29 | 4.61 | 4.67 | -0.01 | -0.21% | 4.47 | 4.73 | 124341 | 5689.38 | 1.36% |
| 2025-04-28 | 4.79 | 4.68 | -0.11 | -2.30% | 4.68 | 4.84 | 66972 | 3176.48 | 0.73% |
| 2025-04-25 | 4.84 | 4.79 | 0.01 | 0.21% | 4.76 | 4.85 | 68012 | 3271.18 | 0.74% |
| 2025-04-24 | 4.82 | 4.78 | -0.07 | -1.44% | 4.77 | 4.86 | 64695 | 3108.92 | 0.71% |
| 2025-04-23 | 4.97 | 4.85 | -0.11 | -2.22% | 4.83 | 4.98 | 97961 | 4771.12 | 1.07% |
| 2025-04-22 | 4.85 | 4.96 | 0.09 | 1.85% | 4.85 | 5.05 | 142395 | 7075.79 | 1.56% |
| 2025-04-21 | 4.81 | 4.87 | 0.02 | 0.41% | 4.81 | 4.92 | 76539 | 3734.30 | 0.84% |
| 2025-04-18 | 4.85 | 4.85 | 0.00 | 0.00% | 4.77 | 4.90 | 82295 | 3985.63 | 0.90% |
| 2025-04-17 | 4.71 | 4.85 | 0.09 | 1.89% | 4.71 | 4.88 | 86514 | 4179.05 | 0.95% |
| 2025-04-16 | 4.80 | 4.76 | -0.03 | -0.63% | 4.66 | 4.80 | 55634 | 2635.48 | 0.61% |
| 2025-04-15 | 4.78 | 4.79 | -0.03 | -0.62% | 4.75 | 4.85 | 59952 | 2877.18 | 0.66% |
| 2025-04-14 | 4.70 | 4.82 | 0.13 | 2.77% | 4.69 | 4.86 | 110531 | 5320.91 | 1.21% |
| 2025-04-11 | 4.67 | 4.69 | -0.03 | -0.64% | 4.66 | 4.73 | 73934 | 3471.71 | 0.81% |
| 2025-04-10 | 4.59 | 4.72 | 0.14 | 3.06% | 4.56 | 4.74 | 104676 | 4892.59 | 1.15% |
| 2025-04-09 | 4.48 | 4.58 | 0.06 | 1.33% | 4.33 | 4.62 | 110925 | 4958.24 | 1.21% |
| 2025-04-08 | 4.38 | 4.52 | 0.18 | 4.15% | 4.35 | 4.58 | 95559 | 4289.06 | 1.05% |
| 2025-04-07 | 4.60 | 4.34 | -0.43 | -9.01% | 4.29 | 4.61 | 128062 | 5626.22 | 1.40% |
| 2025-04-03 | 4.62 | 4.77 | 0.11 | 2.36% | 4.61 | 4.79 | 74280 | 3522.21 | 0.81% |
| 2025-04-02 | 4.66 | 4.66 | 0.00 | 0.00% | 4.63 | 4.74 | 39577 | 1853.95 | 0.43% |
| 2025-04-01 | 4.61 | 4.66 | 0.05 | 1.08% | 4.60 | 4.67 | 32724 | 1519.76 | 0.36% |
| 2025-03-31 | 4.68 | 4.61 | -0.10 | -2.12% | 4.58 | 4.71 | 58105 | 2690.96 | 0.64% |
| 2025-03-28 | 4.73 | 4.71 | -0.03 | -0.63% | 4.69 | 4.74 | 30250 | 1425.03 | 0.33% |
| 2025-03-27 | 4.78 | 4.74 | -0.04 | -0.84% | 4.71 | 4.78 | 35801 | 1697.54 | 0.39% |
| 2025-03-26 | 4.73 | 4.78 | 0.05 | 1.06% | 4.72 | 4.79 | 45321 | 2160.54 | 0.50% |
| 2025-03-25 | 4.75 | 4.73 | -0.01 | -0.21% | 4.69 | 4.75 | 37348 | 1763.20 | 0.41% |
| 2025-03-24 | 4.81 | 4.74 | -0.07 | -1.46% | 4.69 | 4.82 | 48811 | 2315.63 | 0.53% |
| 2025-03-21 | 4.84 | 4.81 | -0.04 | -0.82% | 4.79 | 4.87 | 51927 | 2506.99 | 0.57% |
| 2025-03-20 | 4.86 | 4.85 | -0.02 | -0.41% | 4.83 | 4.88 | 43920 | 2133.11 | 0.48% |
| 2025-03-19 | 4.88 | 4.87 | 0.00 | 0.00% | 4.84 | 4.88 | 33720 | 1639.95 | 0.37% |
| 2025-03-18 | 4.90 | 4.87 | 0.00 | 0.00% | 4.84 | 4.90 | 39653 | 1926.61 | 0.43% |
| 2025-03-17 | 4.94 | 4.87 | -0.05 | -1.02% | 4.86 | 4.96 | 85140 | 4171.53 | 0.93% |
| 2025-03-14 | 4.83 | 4.92 | 0.13 | 2.71% | 4.80 | 4.92 | 107829 | 5239.14 | 1.18% |
| 2025-03-13 | 4.80 | 4.79 | -0.02 | -0.42% | 4.73 | 4.80 | 45159 | 2150.94 | 0.49% |
| 2025-03-12 | 4.77 | 4.81 | 0.04 | 0.84% | 4.77 | 4.81 | 64517 | 3089.89 | 0.71% |
| 2025-03-11 | 4.70 | 4.77 | 0.05 | 1.06% | 4.68 | 4.77 | 62208 | 2947.48 | 0.68% |
| 2025-03-10 | 4.70 | 4.72 | 0.03 | 0.64% | 4.69 | 4.74 | 39709 | 1870.91 | 0.43% |
| 2025-03-07 | 4.73 | 4.69 | -0.06 | -1.26% | 4.69 | 4.75 | 42300 | 1996.65 | 0.46% |
| 2025-03-06 | 4.73 | 4.75 | 0.03 | 0.64% | 4.69 | 4.75 | 44462 | 2101.92 | 0.49% |
| 2025-03-05 | 4.74 | 4.72 | -0.02 | -0.42% | 4.67 | 4.75 | 36566 | 1719.36 | 0.40% |
| 2025-03-04 | 4.71 | 4.74 | 0.02 | 0.42% | 4.66 | 4.74 | 55530 | 2603.00 | 0.61% |
| 2025-03-03 | 4.75 | 4.72 | -0.03 | -0.63% | 4.70 | 4.77 | 65302 | 3097.97 | 0.71% |
| 2025-02-28 | 4.87 | 4.75 | -0.14 | -2.86% | 4.74 | 4.88 | 78991 | 3795.51 | 0.86% |
| 2025-02-27 | 4.80 | 4.89 | 0.08 | 1.66% | 4.79 | 4.90 | 110234 | 5348.04 | 1.21% |
| 2025-02-26 | 4.79 | 4.81 | 0.00 | 0.00% | 4.78 | 4.84 | 61747 | 2963.71 | 0.68% |
| 2025-02-25 | 4.85 | 4.81 | -0.03 | -0.62% | 4.80 | 4.86 | 54876 | 2654.29 | 0.60% |
| 2025-02-24 | 4.83 | 4.84 | 0.00 | 0.00% | 4.83 | 4.86 | 47716 | 2310.33 | 0.52% |
| 2025-02-21 | 4.89 | 4.84 | -0.04 | -0.82% | 4.82 | 4.89 | 58913 | 2851.17 | 0.64% |
| 2025-02-20 | 4.88 | 4.88 | 0.01 | 0.21% | 4.84 | 4.91 | 49616 | 2417.56 | 0.54% |
| 2025-02-19 | 4.85 | 4.87 | 0.01 | 0.21% | 4.84 | 4.88 | 47377 | 2305.45 | 0.52% |
| 2025-02-18 | 4.96 | 4.86 | -0.10 | -2.02% | 4.86 | 4.96 | 65723 | 3216.79 | 0.72% |
| 2025-02-17 | 4.85 | 4.96 | 0.07 | 1.43% | 4.85 | 5.00 | 92499 | 4553.09 | 1.01% |
| 2025-02-14 | 4.95 | 4.89 | -0.07 | -1.41% | 4.89 | 4.96 | 60942 | 2992.15 | 0.67% |
| 2025-02-13 | 4.94 | 4.96 | 0.02 | 0.40% | 4.92 | 4.99 | 65395 | 3241.87 | 0.72% |
| 2025-02-12 | 4.94 | 4.94 | -0.02 | -0.40% | 4.91 | 4.98 | 62925 | 3105.97 | 0.69% |
| 2025-02-11 | 5.02 | 4.96 | -0.04 | -0.80% | 4.94 | 5.03 | 64831 | 3218.76 | 0.71% |
| 2025-02-10 | 4.95 | 5.00 | 0.06 | 1.21% | 4.93 | 5.01 | 93878 | 4662.16 | 1.03% |
| 2025-02-07 | 4.93 | 4.94 | 0.01 | 0.20% | 4.89 | 4.98 | 86254 | 4259.89 | 0.94% |
| 2025-02-06 | 4.89 | 4.93 | 0.04 | 0.82% | 4.80 | 4.93 | 88994 | 4326.42 | 0.97% |
| 2025-02-05 | 4.95 | 4.89 | -0.05 | -1.01% | 4.86 | 4.97 | 75439 | 3685.19 | 0.83% |
| 2025-01-27 | 5.01 | 4.94 | -0.07 | -1.40% | 4.94 | 5.03 | 62183 | 3099.74 | 0.68% |
| 2025-01-24 | 5.04 | 5.01 | -0.03 | -0.60% | 4.99 | 5.06 | 82685 | 4154.72 | 0.90% |
| 2025-01-23 | 5.07 | 5.04 | -0.03 | -0.59% | 5.04 | 5.11 | 97469 | 4940.82 | 1.07% |
| 2025-01-22 | 5.05 | 5.07 | 0.00 | 0.00% | 5.04 | 5.18 | 123781 | 6324.42 | 1.35% |
| 2025-01-21 | 5.07 | 5.07 | 0.01 | 0.20% | 5.05 | 5.09 | 46560 | 2356.49 | 0.51% |
| 2025-01-20 | 5.07 | 5.06 | 0.01 | 0.20% | 5.04 | 5.10 | 70209 | 3560.96 | 0.77% |
| 2025-01-17 | 5.06 | 5.05 | -0.03 | -0.59% | 5.04 | 5.07 | 67222 | 3394.99 | 0.74% |
| 2025-01-16 | 5.04 | 5.08 | 0.02 | 0.40% | 5.04 | 5.14 | 99912 | 5075.79 | 1.09% |
| 2025-01-15 | 5.15 | 5.06 | -0.10 | -1.94% | 5.05 | 5.15 | 107001 | 5446.83 | 1.17% |
| 2025-01-14 | 5.07 | 5.16 | 0.09 | 1.78% | 5.07 | 5.17 | 159678 | 8183.22 | 1.75% |
| 2025-01-13 | 4.95 | 5.07 | 0.04 | 0.80% | 4.90 | 5.12 | 74046 | 3746.68 | 0.81% |
| 2025-01-10 | 5.08 | 5.03 | -0.07 | -1.37% | 5.03 | 5.09 | 84862 | 4275.53 | 0.93% |
| 2025-01-09 | 5.05 | 5.10 | 0.02 | 0.39% | 5.03 | 5.12 | 132449 | 6700.16 | 1.45% |
| 2025-01-08 | 5.09 | 5.08 | 0.00 | 0.00% | 5.03 | 5.11 | 95868 | 4853.60 | 1.05% |
| 2025-01-07 | 5.04 | 5.08 | 0.02 | 0.40% | 5.03 | 5.08 | 87129 | 4402.54 | 0.95% |
| 2025-01-06 | 5.08 | 5.06 | -0.03 | -0.59% | 5.03 | 5.16 | 131739 | 6671.40 | 1.44% |
| 2025-01-03 | 5.12 | 5.09 | -0.06 | -1.17% | 4.88 | 5.16 | 227784 | 11504.52 | 2.49% |
| 2025-01-02 | 5.02 | 5.15 | 0.09 | 1.78% | 5.00 | 5.27 | 254280 | 13166.93 | 2.83% |
| 2024-12-31 | 5.09 | 5.06 | -0.03 | -0.59% | 5.04 | 5.19 | 155102 | 7922.48 | 1.72% |
| 2024-12-30 | 5.20 | 5.09 | -0.14 | -2.68% | 5.08 | 5.21 | 147558 | 7552.23 | 1.64% |
上证大盘股票行情在线 K线走势图
