利群股份

601366
🏛️ 中国 →
4.52
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 5.48 5.49 5.42 5.46 4.0M
2023-12-28 5.39 5.50 5.34 5.47 3.6M
2023-12-27 5.37 5.42 5.32 5.40 1.9M
2023-12-26 5.41 5.46 5.34 5.35 3.0M
2023-12-25 5.52 5.57 5.38 5.40 2.8M
2023-12-22 5.60 5.64 5.50 5.51 2.6M
2023-12-21 5.50 5.60 5.45 5.58 3.1M
2023-12-20 5.59 5.60 5.49 5.49 1.8M
2023-12-19 5.62 5.66 5.55 5.57 2.3M
2023-12-18 5.70 5.70 5.58 5.61 2.1M
2023-12-15 5.68 5.72 5.62 5.69 2.8M
2023-12-14 5.66 5.72 5.64 5.68 2.5M
2023-12-13 5.69 5.73 5.64 5.64 2.3M
2023-12-12 5.60 5.69 5.59 5.68 2.6M
2023-12-11 5.54 5.65 5.52 5.59 3.8M
2023-12-08 5.68 5.69 5.60 5.62 3.2M
2023-12-07 5.75 5.75 5.64 5.69 3.0M
2023-12-06 5.73 5.76 5.70 5.74 3.4M
2023-12-05 5.73 5.78 5.70 5.73 3.5M
2023-12-04 5.73 5.76 5.65 5.73 2.6M
2023-12-01 5.65 5.78 5.63 5.72 3.1M
2023-11-30 5.64 5.69 5.54 5.69 3.0M
2023-11-29 5.65 5.75 5.60 5.63 2.9M
2023-11-28 5.60 5.65 5.54 5.65 4.2M
2023-11-27 5.63 5.63 5.53 5.56 4.1M
2023-11-24 5.56 5.65 5.55 5.63 4.8M
2023-11-23 5.54 5.57 5.49 5.55 2.8M
2023-11-22 5.49 5.58 5.46 5.53 4.1M
2023-11-21 5.45 5.50 5.42 5.49 2.9M
2023-11-20 5.39 5.45 5.37 5.44 2.8M
2023-11-17 5.37 5.39 5.34 5.38 1.9M
2023-11-16 5.35 5.38 5.34 5.36 1.5M
2023-11-15 5.39 5.40 5.35 5.37 1.9M
2023-11-14 5.37 5.40 5.35 5.37 2.3M
2023-11-13 5.34 5.38 5.33 5.37 2.3M
2023-11-10 5.35 5.35 5.28 5.32 1.3M
2023-11-09 5.36 5.40 5.32 5.33 1.5M
2023-11-08 5.38 5.40 5.34 5.36 1.9M
2023-11-07 5.40 5.40 5.31 5.37 2.0M
2023-11-06 5.40 5.41 5.35 5.38 2.2M
2023-11-03 5.41 5.41 5.34 5.35 2.1M
2023-11-02 5.40 5.42 5.36 5.41 2.5M
2023-11-01 5.34 5.40 5.30 5.39 1.9M
2023-10-31 5.35 5.36 5.28 5.34 1.9M
2023-10-30 5.28 5.38 5.24 5.35 4.6M
2023-10-27 5.18 5.27 5.14 5.26 2.7M
2023-10-26 5.18 5.19 5.12 5.18 2.0M
2023-10-25 5.14 5.20 5.11 5.18 2.0M
2023-10-24 5.09 5.13 5.04 5.11 3.1M
2023-10-23 5.12 5.13 5.01 5.09 3.2M
2023-10-20 5.13 5.16 5.08 5.10 2.2M
2023-10-19 5.12 5.19 5.09 5.14 2.4M
2023-10-18 5.22 5.22 5.13 5.15 1.8M
2023-10-17 5.20 5.25 5.19 5.22 1.9M
2023-10-16 5.19 5.25 5.16 5.22 2.9M
2023-10-13 5.21 5.22 5.17 5.20 2.2M
2023-10-12 5.21 5.22 5.19 5.21 1.9M
2023-10-11 5.22 5.24 5.15 5.19 2.5M
2023-10-10 5.22 5.28 5.19 5.21 2.9M
2023-10-09 5.37 5.38 5.19 5.22 5.4M
2023-09-28 5.33 5.41 5.33 5.39 2.7M
2023-09-27 5.31 5.38 5.31 5.35 2.2M
2023-09-26 5.35 5.38 5.31 5.34 2.7M
2023-09-25 5.38 5.45 5.35 5.37 2.3M
2023-09-22 5.32 5.41 5.32 5.40 2.8M
2023-09-21 5.38 5.43 5.33 5.34 1.8M
2023-09-20 5.45 5.47 5.39 5.41 2.5M
2023-09-19 5.44 5.48 5.41 5.45 3.5M
2023-09-18 5.38 5.44 5.33 5.43 3.0M
2023-09-15 5.34 5.40 5.32 5.38 3.3M
2023-09-14 5.36 5.36 5.30 5.34 2.8M
2023-09-13 5.37 5.37 5.31 5.34 1.9M
2023-09-12 5.34 5.37 5.30 5.35 2.3M
2023-09-11 5.29 5.37 5.27 5.34 2.8M
2023-09-08 5.31 5.33 5.26 5.31 2.7M
2023-09-07 5.34 5.37 5.30 5.31 2.6M
2023-09-06 5.31 5.36 5.27 5.35 3.1M
2023-09-05 5.38 5.39 5.29 5.31 5.8M
2023-09-04 5.35 5.44 5.35 5.42 6.3M
2023-09-01 5.34 5.42 5.32 5.37 6.0M
2023-08-31 5.39 5.42 5.29 5.33 5.1M
2023-08-30 5.51 5.54 5.39 5.41 6.8M
2023-08-29 5.63 5.63 5.46 5.53 4.5M
2023-08-28 5.76 5.77 5.56 5.59 3.8M
2023-08-25 5.64 5.71 5.53 5.56 2.1M
2023-08-24 5.68 5.73 5.60 5.67 2.6M
2023-08-23 5.73 5.73 5.63 5.66 1.5M
2023-08-22 5.79 5.81 5.66 5.71 2.1M
2023-08-21 5.70 5.83 5.70 5.72 3.0M
2023-08-18 5.82 5.83 5.71 5.71 1.4M
2023-08-17 5.79 5.82 5.67 5.79 2.4M
2023-08-16 5.73 5.80 5.70 5.73 2.3M
2023-08-15 5.76 5.82 5.73 5.78 1.6M
2023-08-14 5.72 5.77 5.69 5.75 1.7M
2023-08-11 5.82 5.82 5.73 5.73 1.9M
2023-08-10 5.80 5.82 5.73 5.80 1.7M
2023-08-09 5.83 5.85 5.77 5.81 2.0M
2023-08-08 5.83 5.86 5.81 5.82 1.7M
2023-08-07 5.90 5.90 5.81 5.83 2.6M
2023-08-04 5.95 5.97 5.87 5.92 3.0M
2023-08-03 5.95 5.95 5.86 5.93 2.2M
2023-08-02 5.88 5.99 5.87 5.92 2.7M
2023-08-01 5.92 5.98 5.89 5.90 3.6M
2023-07-31 5.81 5.90 5.76 5.90 3.9M
2023-07-28 5.79 5.82 5.73 5.79 2.9M
2023-07-27 5.73 5.80 5.69 5.79 3.6M
2023-07-26 5.64 5.72 5.63 5.71 2.6M
2023-07-25 5.65 5.72 5.65 5.67 2.7M
2023-07-24 5.68 5.71 5.62 5.70 3.1M
2023-07-21 5.61 5.70 5.61 5.66 2.9M
2023-07-20 5.59 5.67 5.58 5.60 3.9M
2023-07-19 5.51 5.58 5.51 5.57 2.2M
2023-07-18 5.46 5.52 5.43 5.51 2.2M
2023-07-17 5.46 5.46 5.37 5.46 1.8M
2023-07-14 5.47 5.48 5.42 5.44 1.5M
2023-07-13 5.42 5.49 5.41 5.48 1.6M
2023-07-12 5.45 5.51 5.41 5.45 1.9M
2023-07-11 5.41 5.45 5.38 5.45 1.5M
2023-07-10 5.38 5.42 5.32 5.40 2.2M
2023-07-07 5.40 5.45 5.37 5.41 1.5M
2023-07-06 5.39 5.40 5.34 5.37 0.9M
2023-07-05 5.41 5.43 5.37 5.39 0.8M
2023-07-04 5.41 5.43 5.37 5.40 1.0M
2023-07-03 5.38 5.42 5.34 5.41 1.1M
2023-06-30 5.32 5.39 5.31 5.35 1.2M
2023-06-29 5.32 5.34 5.27 5.33 1.0M
2023-06-28 5.34 5.34 5.24 5.30 1.0M
2023-06-27 5.21 5.31 5.21 5.30 1.2M
2023-06-26 5.25 5.29 5.21 5.25 1.8M
2023-06-21 5.31 5.33 5.26 5.31 1.8M
2023-06-20 5.38 5.39 5.29 5.32 1.8M
2023-06-19 5.42 5.44 5.37 5.39 1.5M
2023-06-16 5.48 5.50 5.41 5.43 1.6M
2023-06-15 5.53 5.56 5.45 5.50 1.6M
2023-06-14 5.48 5.58 5.46 5.55 1.8M
2023-06-13 5.48 5.53 5.45 5.49 1.4M
2023-06-12 5.45 5.50 5.39 5.50 1.5M
2023-06-09 5.50 5.53 5.42 5.45 1.2M
2023-06-08 5.46 5.50 5.45 5.50 1.5M
2023-06-07 5.44 5.48 5.39 5.47 1.9M
2023-06-06 5.41 5.52 5.40 5.43 2.0M
2023-06-05 5.42 5.44 5.36 5.44 2.1M
2023-06-02 5.41 5.41 5.35 5.39 1.3M
2023-06-01 5.36 5.42 5.33 5.38 1.5M
2023-05-31 5.39 5.42 5.32 5.35 1.1M
2023-05-30 5.41 5.41 5.32 5.36 1.8M
2023-05-29 5.45 5.53 5.38 5.41 3.1M
2023-05-26 5.52 5.61 5.43 5.53 3.5M
2023-05-25 5.53 5.57 5.42 5.57 2.3M
2023-05-24 5.61 5.62 5.47 5.47 1.7M
2023-05-23 5.57 5.62 5.51 5.53 1.7M
2023-05-22 5.62 5.65 5.58 5.60 1.2M
2023-05-19 5.68 5.68 5.56 5.64 1.7M
2023-05-18 5.68 5.70 5.65 5.67 1.4M
2023-05-17 5.67 5.69 5.60 5.67 1.6M
2023-05-16 5.71 5.73 5.61 5.65 2.0M
2023-05-15 5.72 5.74 5.67 5.74 2.5M
2023-05-12 5.69 5.75 5.65 5.72 2.5M
2023-05-11 5.63 5.69 5.62 5.68 2.7M
2023-05-10 5.59 5.62 5.54 5.62 2.1M
2023-05-09 5.63 5.63 5.56 5.59 2.2M
2023-05-08 5.58 5.66 5.58 5.61 2.1M
2023-05-05 5.63 5.69 5.55 5.63 2.9M
2023-05-04 5.40 5.72 5.39 5.61 5.4M
2023-04-28 5.33 5.48 5.31 5.47 3.2M
2023-04-27 5.33 5.33 5.22 5.26 1.8M
2023-04-26 5.22 5.35 5.22 5.29 1.2M
2023-04-25 5.30 5.31 5.20 5.25 1.2M
2023-04-24 5.34 5.34 5.24 5.29 1.1M
2023-04-21 5.36 5.37 5.30 5.30 1.2M
2023-04-20 5.43 5.43 5.33 5.35 1.6M
2023-04-19 5.47 5.47 5.40 5.41 1.0M
2023-04-18 5.48 5.49 5.43 5.44 0.7M
2023-04-17 5.40 5.48 5.40 5.48 1.3M
2023-04-14 5.44 5.46 5.39 5.42 1.2M
2023-04-13 5.44 5.46 5.41 5.45 1.2M
2023-04-12 5.40 5.46 5.40 5.44 0.9M
2023-04-11 5.46 5.47 5.40 5.41 1.4M
2023-04-10 5.53 5.54 5.44 5.49 1.5M
2023-04-07 5.51 5.54 5.49 5.54 1.2M
2023-04-06 5.54 5.58 5.50 5.52 1.6M
2023-04-04 5.64 5.64 5.55 5.59 2.0M
2023-04-03 5.64 5.68 5.60 5.63 2.2M
2023-03-31 5.63 5.68 5.62 5.68 1.2M
2023-03-30 5.63 5.65 5.59 5.62 1.6M
2023-03-29 5.67 5.70 5.62 5.62 1.1M
2023-03-28 5.63 5.68 5.60 5.67 2.0M
2023-03-27 5.66 5.66 5.61 5.63 1.3M
2023-03-24 5.65 5.66 5.61 5.65 1.1M
2023-03-23 5.67 5.68 5.62 5.65 1.1M
2023-03-22 5.65 5.70 5.65 5.67 1.2M
2023-03-21 5.60 5.66 5.58 5.66 1.0M
2023-03-20 5.65 5.65 5.58 5.61 1.5M
2023-03-17 5.65 5.68 5.63 5.65 1.1M
2023-03-16 5.67 5.69 5.63 5.64 0.9M
2023-03-15 5.68 5.70 5.66 5.67 1.1M
2023-03-14 5.71 5.74 5.61 5.65 1.5M
2023-03-13 5.75 5.80 5.70 5.72 1.6M
2023-03-10 5.81 5.84 5.71 5.75 3.1M
2023-03-09 5.87 5.88 5.82 5.84 1.2M
2023-03-08 5.87 5.93 5.84 5.86 1.9M
2023-03-07 5.92 5.95 5.87 5.89 1.9M
2023-03-06 5.91 5.94 5.89 5.91 1.5M
2023-03-03 5.89 5.91 5.86 5.90 1.2M
2023-03-02 5.87 5.92 5.85 5.88 1.7M
2023-03-01 5.86 5.88 5.84 5.87 1.3M
2023-02-28 5.78 5.86 5.78 5.86 1.3M
2023-02-27 5.85 5.85 5.79 5.81 1.5M
2023-02-24 5.87 5.87 5.82 5.85 0.9M
2023-02-23 5.85 5.88 5.81 5.87 1.5M
2023-02-22 5.84 5.87 5.80 5.85 1.1M
2023-02-21 5.85 5.87 5.82 5.84 1.1M
2023-02-20 5.82 5.84 5.75 5.84 2.2M
2023-02-17 5.82 5.87 5.80 5.81 1.7M
2023-02-16 5.90 5.97 5.79 5.84 3.3M
2023-02-15 5.96 5.96 5.90 5.91 1.8M
2023-02-14 6.00 6.03 5.89 5.94 4.4M
2023-02-13 5.96 6.01 5.94 6.00 2.4M
2023-02-10 5.98 6.00 5.93 5.98 1.4M
2023-02-09 5.97 5.98 5.92 5.98 1.1M
2023-02-08 5.99 6.02 5.96 5.97 1.0M
2023-02-07 6.01 6.01 5.96 6.00 1.0M
2023-02-06 5.99 6.01 5.94 6.00 1.1M
2023-02-03 5.99 6.03 5.98 5.99 1.1M
2023-02-02 6.04 6.05 5.99 6.01 1.3M
2023-02-01 6.00 6.06 5.95 6.04 1.9M
2023-01-31 6.00 6.02 5.96 6.00 1.2M
2023-01-30 5.98 6.01 5.90 6.00 1.7M
2023-01-20 5.94 5.99 5.93 5.98 1.2M
2023-01-19 5.94 5.98 5.91 5.94 0.8M
2023-01-18 5.93 5.97 5.92 5.96 0.6M
2023-01-17 5.96 5.98 5.90 5.93 1.4M
2023-01-16 5.99 5.99 5.94 5.97 1.3M
2023-01-13 5.98 5.99 5.95 5.96 1.1M
2023-01-12 6.06 6.06 5.96 5.99 2.6M
2023-01-11 6.08 6.09 6.03 6.06 1.3M
2023-01-10 6.07 6.10 6.03 6.10 1.7M
2023-01-09 6.10 6.10 6.02 6.09 2.2M
2023-01-06 6.12 6.14 6.03 6.10 2.9M
2023-01-05 6.20 6.21 6.09 6.15 3.2M
2023-01-04 6.22 6.24 6.14 6.20 2.9M
2023-01-03 6.26 6.33 6.19 6.23 4.5M