利群股份
SH601366 Forward-adjusted MAIN
3.65
+0.02
(+0.55%)
Open
3.64
High
3.67
Low
3.58
Prev close
3.63
Amplitude
2.48%
Volume
1,053.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.60
MA10
3.61
MA20
3.71
MA60
3.59
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.64 | 3.67 | 3.58 | 3.65 | 1,054万 |
| 2 | 2026-09-29 | 3.59 | 3.64 | 3.58 | 3.63 | 728万 |
| 3 | 2026-09-28 | 3.57 | 3.61 | 3.53 | 3.58 | 737万 |
| 4 | 2026-09-24 | 3.58 | 3.62 | 3.56 | 3.58 | 896万 |
| 5 | 2026-09-23 | 3.63 | 3.66 | 3.57 | 3.57 | 1,059万 |
| 6 | 2026-09-22 | 3.68 | 3.69 | 3.59 | 3.64 | 1,296万 |
| 7 | 2026-09-21 | 3.61 | 3.68 | 3.59 | 3.67 | 757万 |
| 8 | 2026-09-18 | 3.60 | 3.69 | 3.58 | 3.60 | 1,142万 |
| 9 | 2026-09-17 | 3.58 | 3.62 | 3.51 | 3.60 | 1,123万 |
| 10 | 2026-09-16 | 3.59 | 3.63 | 3.56 | 3.59 | 951万 |
| 11 | 2026-09-15 | 3.78 | 3.79 | 3.61 | 3.62 | 1,197万 |
| 12 | 2026-09-14 | 3.71 | 3.82 | 3.69 | 3.79 | 1,308万 |
52W
Data range
3.04
18.4%
6.36
High/low over the last 250 trading days, and where the price sits.
← Stocks