利群股份（601366）历史行情
以下为利群股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3.510 | 3.490 | 3.560 | 3.490 | 0.000 | 0.000% | 876.42万 | 0.31亿 | 0.913% |
| 2026-10-20 | 3.470 | 3.490 | 3.520 | 3.460 | 0.010 | 0.287% | 581.06万 | 0.20亿 | 0.605% |
| 2026-10-19 | 3.510 | 3.480 | 3.560 | 3.410 | -0.040 | -1.136% | 14.62万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.540 | 3.520 | 3.610 | 3.500 | 0.010 | 0.285% | 8.95万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.610 | 3.510 | 3.620 | 3.500 | -0.140 | -3.836% | 11.28万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.700 | 3.650 | 3.750 | 3.640 | -0.080 | -2.145% | 11.54万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.660 | 3.730 | 3.740 | 3.610 | 0.080 | 2.192% | 13.37万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.700 | 3.650 | 3.800 | 3.650 | -0.080 | -2.145% | 12.67万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.600 | 3.730 | 3.740 | 3.570 | 0.130 | 3.611% | 16.34万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.650 | 3.600 | 3.680 | 3.580 | -0.050 | -1.370% | 7.75万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.640 | 3.650 | 3.670 | 3.580 | 0.020 | 0.551% | 1,053.82万 | 0.38亿 | 1.098% |
| 2026-10-06 | 3.640 | 3.650 | 3.670 | 3.580 | 0.020 | 0.551% | 1,053.82万 | 0.38亿 | 1.098% |
| 2026-10-05 | 3.640 | 3.650 | 3.670 | 3.580 | 0.020 | 0.551% | 1,053.82万 | 0.38亿 | 1.098% |
| 2026-10-02 | 3.640 | 3.650 | 3.670 | 3.580 | 0.020 | 0.551% | 1,053.82万 | 0.38亿 | 1.098% |
| 2026-10-01 | 3.640 | 3.650 | 3.670 | 3.580 | 0.020 | 0.551% | 1,053.82万 | 0.38亿 | 1.098% |
| 2026-09-30 | 3.640 | 3.650 | 3.670 | 3.580 | 0.020 | 0.551% | 10.54万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.590 | 3.630 | 3.640 | 3.580 | 0.050 | 1.397% | 7.28万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.570 | 3.580 | 3.610 | 3.530 | 0.000 | 0.000% | 7.37万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.580 | 3.580 | 3.620 | 3.560 | 0.010 | 0.280% | 896.47万 | 0.32亿 | 0.934% |
| 2026-09-24 | 3.580 | 3.580 | 3.620 | 3.560 | 0.010 | 0.280% | 8.96万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.630 | 3.570 | 3.660 | 3.570 | -0.070 | -1.923% | 10.59万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.680 | 3.640 | 3.690 | 3.590 | -0.030 | -0.817% | 12.96万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.610 | 3.670 | 3.680 | 3.590 | 0.070 | 1.944% | 7.57万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.600 | 3.600 | 3.690 | 3.580 | 0.000 | 0.000% | 11.42万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.580 | 3.600 | 3.620 | 3.510 | 0.010 | 0.279% | 11.23万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.590 | 3.590 | 3.630 | 3.560 | -0.030 | -0.829% | 9.51万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.780 | 3.620 | 3.790 | 3.610 | -0.170 | -4.485% | 11.97万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.710 | 3.790 | 3.820 | 3.690 | 0.060 | 1.609% | 13.08万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.800 | 3.730 | 3.860 | 3.690 | -0.110 | -2.865% | 13.04万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.930 | 3.840 | 3.930 | 3.800 | -0.080 | -2.041% | 13.12万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.900 | 3.920 | 3.950 | 3.850 | -0.010 | -0.254% | 15.11万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.870 | 3.930 | 3.950 | 3.850 | 0.050 | 1.289% | 16.97万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.780 | 3.880 | 3.900 | 3.770 | 0.080 | 2.105% | 19.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.730 | 3.800 | 3.900 | 3.690 | 0.060 | 1.604% | 20.85万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.760 | 3.740 | 3.810 | 3.720 | -0.040 | -1.058% | 13.44万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.830 | 3.780 | 3.840 | 3.740 | -0.050 | -1.305% | 15.02万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.720 | 3.830 | 3.840 | 3.720 | 0.110 | 2.957% | 18.21万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.740 | 3.720 | 3.780 | 3.680 | -0.030 | -0.800% | 13.99万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.660 | 3.750 | 3.780 | 3.630 | 0.090 | 2.459% | 19.57万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.640 | 3.660 | 3.680 | 3.610 | 0.010 | 0.274% | 14.24万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.620 | 3.650 | 3.720 | 3.610 | -0.010 | -0.273% | 16.65万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.520 | 3.660 | 3.740 | 3.490 | 0.150 | 4.274% | 24.98万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.550 | 3.510 | 3.700 | 3.490 | -0.040 | -1.127% | 15.35万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.650 | 3.550 | 3.690 | 3.520 | -0.080 | -2.204% | 19.52万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.630 | 3.630 | 3.680 | 3.550 | 0.030 | 0.833% | 25.04万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.730 | 3.600 | 3.790 | 3.580 | -0.150 | -4.000% | 36.25万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.920 | 3.750 | 4.040 | 3.710 | -0.100 | -2.597% | 60.84万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.540 | 3.850 | 3.850 | 3.460 | 0.350 | 10.000% | 28.15万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.550 | 3.500 | 3.580 | 3.470 | -0.080 | -2.235% | 10.67万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.640 | 3.580 | 3.650 | 3.550 | -0.050 | -1.377% | 8.81万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.550 | 3.630 | 3.650 | 3.540 | 0.060 | 1.681% | 10.04万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.560 | 3.570 | 3.600 | 3.530 | -0.010 | -0.279% | 7.06万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.460 | 3.580 | 3.580 | 3.450 | 0.100 | 2.874% | 11.12万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.540 | 3.480 | 3.540 | 3.410 | -0.050 | -1.416% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.540 | 3.530 | 3.550 | 3.470 | 0.000 | 0.000% | 9.09万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.510 | 3.530 | 3.570 | 3.490 | -0.010 | -0.282% | 9.59万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.580 | 3.540 | 3.620 | 3.530 | -0.040 | -1.117% | 7.91万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.500 | 3.580 | 3.590 | 3.500 | 0.060 | 1.705% | 7.48万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.470 | 3.520 | 3.530 | 3.450 | 0.050 | 1.441% | 9.91万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.490 | 3.470 | 3.570 | 3.460 | -0.040 | -1.140% | 8.27万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.420 | 3.510 | 3.540 | 3.420 | 0.100 | 2.933% | 10.52万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.370 | 3.410 | 3.450 | 3.360 | 0.040 | 1.187% | 5.65万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.290 | 3.370 | 3.410 | 3.280 | 0.060 | 1.813% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.380 | 3.310 | 3.430 | 3.300 | -0.080 | -2.360% | 7.41万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.340 | 3.390 | 3.400 | 3.300 | 0.040 | 1.194% | 7.24万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.350 | 3.350 | 3.390 | 3.300 | -0.020 | -0.593% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.480 | 3.370 | 3.500 | 3.340 | -0.100 | -2.882% | 13.26万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.470 | 3.470 | 3.570 | 3.440 | -0.020 | -0.573% | 10.17万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.560 | 3.490 | 3.660 | 3.480 | -0.080 | -2.241% | 13.61万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.520 | 3.570 | 3.590 | 3.490 | 0.030 | 0.847% | 11.05万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.450 | 3.540 | 3.570 | 3.450 | 0.050 | 1.433% | 10.55万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.430 | 3.490 | 3.500 | 3.400 | 0.040 | 1.159% | 11.07万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.430 | 3.450 | 3.480 | 3.380 | 0.010 | 0.291% | 11.89万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.320 | 3.440 | 3.470 | 3.280 | 0.110 | 3.303% | 12.01万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.340 | 3.330 | 3.400 | 3.300 | 0.000 | 0.000% | 9.61万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.270 | 3.330 | 3.350 | 3.250 | 0.040 | 1.216% | 7.21万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.360 | 3.290 | 3.360 | 3.260 | -0.060 | -1.791% | 6.51万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.350 | 3.350 | 3.380 | 3.320 | 0.010 | 0.299% | 6.45万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.290 | 3.340 | 3.350 | 3.280 | 0.060 | 1.829% | 8.41万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.260 | 3.280 | 3.320 | 3.230 | 0.020 | 0.613% | 10.23万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.120 | 3.260 | 3.270 | 3.100 | 0.130 | 4.153% | 12.57万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.150 | 3.130 | 3.190 | 3.100 | -0.050 | -1.572% | 6.93万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.140 | 3.180 | 3.210 | 3.040 | 0.020 | 0.633% | 11.82万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.220 | 3.160 | 3.230 | 3.140 | -0.080 | -2.469% | 7.66万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.250 | 3.240 | 3.280 | 3.170 | -0.040 | -1.220% | 10.71万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.410 | 3.280 | 3.410 | 3.260 | -0.130 | -3.812% | 8.58万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.330 | 3.410 | 3.460 | 3.330 | 0.050 | 1.488% | 9.48万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.360 | 3.360 | 3.370 | 3.250 | 0.000 | 0.000% | 9.32万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.370 | 3.360 | 3.380 | 3.300 | -0.020 | -0.592% | 6.10万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.490 | 3.380 | 3.490 | 3.370 | -0.110 | -3.152% | 7.19万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.510 | 3.490 | 3.520 | 3.430 | -0.030 | -0.852% | 7.12万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.510 | 3.520 | 3.600 | 3.490 | 0.010 | 0.285% | 7.80万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.460 | 3.510 | 3.540 | 3.450 | 0.060 | 1.739% | 7.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.500 | 3.450 | 3.530 | 3.420 | -0.060 | -1.709% | 6.51万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.570 | 3.510 | 3.570 | 3.440 | -0.070 | -1.955% | 10.95万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.650 | 3.580 | 3.650 | 3.550 | -0.060 | -1.648% | 10.41万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.620 | 3.640 | 3.720 | 3.600 | -0.010 | -0.274% | 13.45万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.570 | 3.650 | 3.690 | 3.570 | 0.080 | 2.241% | 11.23万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.650 | 3.570 | 3.690 | 3.550 | -0.090 | -2.459% | 10.21万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.760 | 3.660 | 3.760 | 3.640 | -0.120 | -3.175% | 12.74万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.840 | 3.780 | 3.840 | 3.740 | -0.070 | -1.818% | 12.33万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.710 | 3.850 | 3.850 | 3.690 | 0.110 | 2.941% | 16.95万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.640 | 3.740 | 3.790 | 3.640 | 0.090 | 2.466% | 17.22万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.670 | 3.650 | 3.720 | 3.610 | -0.040 | -1.084% | 8.06万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.670 | 3.690 | 3.700 | 3.580 | 0.000 | 0.000% | 11.62万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.700 | 3.690 | 3.760 | 3.650 | -0.020 | -0.539% | 8.38万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.660 | 3.710 | 3.720 | 3.640 | 0.050 | 1.366% | 7.82万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.640 | 3.660 | 3.690 | 3.600 | 0.030 | 0.826% | 6.84万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.710 | 3.630 | 3.780 | 3.610 | -0.080 | -2.156% | 10.32万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.770 | 3.710 | 3.780 | 3.690 | -0.080 | -2.111% | 7.80万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.760 | 3.790 | 3.830 | 3.750 | 0.040 | 1.067% | 9.35万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.750 | 3.750 | 3.760 | 3.680 | 0.000 | 0.000% | 8.01万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.790 | 3.750 | 3.810 | 3.720 | -0.060 | -1.575% | 9.40万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.830 | 3.810 | 3.850 | 3.780 | -0.020 | -0.522% | 8.84万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.850 | 3.830 | 3.860 | 3.810 | -0.020 | -0.519% | 7.18万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.910 | 3.850 | 3.930 | 3.840 | -0.060 | -1.535% | 9.07万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.930 | 3.910 | 3.960 | 3.880 | -0.020 | -0.509% | 9.92万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.880 | 3.930 | 3.930 | 3.860 | 0.060 | 1.550% | 10.85万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.930 | 3.870 | 3.940 | 3.860 | -0.060 | -1.527% | 10.55万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.930 | 3.930 | 3.950 | 3.900 | -0.010 | -0.254% | 11.06万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.960 | 3.940 | 3.980 | 3.900 | -0.030 | -0.756% | 13.79万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.880 | 3.970 | 4.000 | 3.850 | 0.090 | 2.320% | 16.35万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.820 | 3.880 | 3.880 | 3.810 | 0.040 | 1.042% | 11.13万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.750 | 3.840 | 3.850 | 3.720 | 0.090 | 2.400% | 12.48万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.720 | 3.750 | 3.780 | 3.700 | 0.010 | 0.267% | 10.14万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.790 | 3.740 | 3.800 | 3.670 | -0.060 | -1.579% | 15.56万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.820 | 3.800 | 3.840 | 3.800 | 0.000 | 0.000% | 7.83万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.850 | 3.850 | 3.900 | 3.820 | -0.010 | -0.259% | 9.17万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.870 | 3.860 | 3.880 | 3.830 | 0.000 | 0.000% | 8.06万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.940 | 3.870 | 3.950 | 3.850 | 0.000 | 0.000% | 13.43万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.940 | 3.950 | 3.960 | 3.900 | 0.010 | 0.250% | 10.09万 | 0.41亿 | 1.050% |
| 2026-04-15 | 3.930 | 3.940 | 4.000 | 3.890 | 0.000 | 0.000% | 16.45万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.930 | 3.920 | 3.940 | 3.880 | 0.000 | 0.000% | 9.69万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.900 | 3.920 | 3.940 | 3.880 | 0.000 | 0.000% | 6.90万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.890 | 3.910 | 3.950 | 3.880 | 0.000 | 0.000% | 8.70万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.960 | 3.870 | 3.970 | 3.860 | 0.000 | 0.000% | 10.50万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.950 | 3.980 | 3.980 | 3.910 | 0.000 | 0.000% | 10.61万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.820 | 3.900 | 3.910 | 3.800 | 0.000 | 0.000% | 11.40万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.980 | 3.810 | 3.990 | 3.800 | 0.000 | 0.000% | 12.30万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.050 | 3.980 | 4.060 | 3.950 | 0.000 | 0.000% | 8.99万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.090 | 4.060 | 4.090 | 4.010 | 0.000 | 0.000% | 8.92万 | 0.00亿 | 0.000% |