利群股份(601366)股票信息
| 股票代码 | 601366 |
| 股票名称 | 利群股份 |
| 最新价/元 | 5.30 |
| 涨跌额/元 | -0.19 |
| 涨跌幅/% | -3.46 |
| 买入/元 | 5.30 |
| 卖出/元 | 5.31 |
| 昨收/元 | 5.49 |
| 今开/元 | 5.41 |
| 最高/元 | 5.51 |
| 最低/元 | 5.27 |
| 成交量/手 | 112339.26 |
| 成交额/万 | 6030.92 |
| 股净值/元 | 176.67 |
| 市净率 | 1.19 |
| 总市值/万 | 476638.36 |
| 流通值/万 | 476638.36 |
| 换手率/% | 1.25 |
| 入市日期 | 2017-04-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
利群股份(601366)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.41 | 5.30 | -0.19 | -3.46 | 112339.26 | 6030.92 | 1.25 |
| 2024-10-10 | 5.70 | 5.49 | -0.31 | -5.35 | 203798.98 | 11331.17 | 2.27 |
| 2024-10-09 | 5.89 | 5.80 | -0.39 | -6.30 | 394795.78 | 22697.30 | 4.58 |
| 2024-10-08 | 6.06 | 6.19 | 0.56 | 9.95 | 361175.50 | 21526.12 | 4.29 |
| 2024-09-30 | 5.38 | 5.63 | 0.33 | 6.23 | 182984.54 | 10071.09 | 2.17 |
| 2024-09-27 | 5.19 | 5.30 | 0.11 | 2.12 | 51788.94 | 2723.73 | 0.61 |
| 2024-09-26 | 5.14 | 5.19 | 0.04 | 0.78 | 36071.62 | 1856.87 | 0.43 |
| 2024-09-25 | 5.10 | 5.15 | 0.04 | 0.78 | 38347.00 | 1970.29 | 0.46 |
| 2024-09-24 | 5.04 | 5.11 | 0.06 | 1.19 | 55549.68 | 2818.05 | 0.66 |
| 2024-09-23 | 5.01 | 5.05 | 0.02 | 0.40 | 25826.36 | 1298.60 | 0.31 |
| 2024-09-20 | 5.02 | 5.03 | -0.01 | -0.20 | 31030.77 | 1559.10 | 0.37 |
| 2024-09-19 | 5.05 | 5.04 | -0.03 | -0.59 | 41587.55 | 2091.27 | 0.49 |
| 2024-09-18 | 5.03 | 5.07 | 0.04 | 0.80 | 35549.66 | 1787.09 | 0.42 |
| 2024-09-13 | 5.05 | 5.03 | -0.02 | -0.40 | 14205.52 | 715.20 | 0.17 |
| 2024-09-12 | 5.04 | 5.05 | 0.02 | 0.40 | 10940.95 | 551.39 | 0.13 |
| 2024-09-11 | 5.05 | 5.03 | -0.02 | -0.40 | 15551.52 | 782.94 | 0.18 |
| 2024-09-10 | 5.09 | 5.05 | -0.05 | -0.98 | 21976.52 | 1109.11 | 0.26 |
| 2024-09-09 | 5.03 | 5.10 | 0.05 | 0.99 | 43517.23 | 2209.24 | 0.52 |
| 2024-09-06 | 5.04 | 5.05 | 0.01 | 0.20 | 32487.12 | 1648.69 | 0.39 |
| 2024-09-05 | 5.03 | 5.04 | 0.00 | 0.00 | 9765.67 | 491.26 | 0.12 |
| 2024-09-04 | 5.01 | 5.04 | 0.01 | 0.20 | 19846.55 | 999.38 | 0.24 |
| 2024-09-03 | 5.02 | 5.03 | 0.00 | 0.00 | 15208.20 | 764.86 | 0.18 |
| 2024-09-02 | 5.06 | 5.03 | -0.03 | -0.59 | 23664.96 | 1191.37 | 0.28 |
| 2024-08-30 | 5.01 | 5.06 | 0.03 | 0.60 | 25228.53 | 1273.58 | 0.30 |
| 2024-08-29 | 4.99 | 5.03 | 0.00 | 0.00 | 17445.07 | 874.29 | 0.21 |
| 2024-08-28 | 5.03 | 5.03 | 0.01 | 0.20 | 12627.00 | 634.14 | 0.15 |
| 2024-08-27 | 5.01 | 5.02 | 0.01 | 0.20 | 8367.49 | 419.31 | 0.10 |
| 2024-08-26 | 4.99 | 5.01 | 0.02 | 0.40 | 13909.63 | 695.76 | 0.16 |
| 2024-08-23 | 5.00 | 4.99 | 0.00 | 0.00 | 21734.76 | 1079.49 | 0.25 |
| 2024-08-22 | 4.98 | 4.99 | 0.01 | 0.20 | 8622.86 | 430.27 | 0.10 |
| 2024-08-21 | 5.00 | 4.98 | -0.02 | -0.40 | 22625.98 | 1125.72 | 0.26 |
| 2024-08-20 | 4.97 | 5.00 | 0.01 | 0.20 | 11887.87 | 592.67 | 0.14 |
| 2024-08-19 | 4.99 | 4.99 | -0.02 | -0.40 | 19086.46 | 953.08 | 0.22 |
| 2024-08-16 | 5.01 | 5.01 | 0.00 | 0.00 | 14179.06 | 706.97 | 0.16 |
| 2024-08-15 | 5.01 | 5.01 | 0.00 | 0.00 | 17896.13 | 897.22 | 0.21 |
| 2024-08-14 | 5.00 | 5.01 | -0.01 | -0.20 | 15450.00 | 776.90 | 0.18 |
| 2024-08-13 | 4.96 | 5.02 | -0.01 | -0.20 | 13003.00 | 648.93 | 0.15 |
| 2024-08-12 | 5.05 | 5.03 | -0.01 | -0.20 | 8565.92 | 429.94 | 0.10 |
| 2024-08-09 | 5.08 | 5.04 | -0.04 | -0.79 | 9430.92 | 476.05 | 0.11 |
| 2024-08-08 | 5.04 | 5.08 | 0.04 | 0.79 | 11885.38 | 600.46 | 0.14 |
| 2024-08-07 | 5.06 | 5.04 | -0.02 | -0.40 | 9490.00 | 477.49 | 0.11 |
| 2024-08-06 | 5.04 | 5.06 | 0.03 | 0.60 | 12337.20 | 620.53 | 0.14 |
| 2024-08-05 | 5.02 | 5.03 | 0.01 | 0.20 | 17492.94 | 883.59 | 0.20 |
| 2024-08-02 | 5.06 | 5.02 | -0.05 | -0.99 | 12689.63 | 639.60 | 0.15 |
| 2024-08-01 | 5.07 | 5.07 | 0.00 | 0.00 | 22674.58 | 1148.49 | 0.26 |
| 2024-07-31 | 4.98 | 5.07 | 0.07 | 1.40 | 23124.61 | 1165.20 | 0.27 |
| 2024-07-30 | 4.99 | 5.00 | 0.01 | 0.20 | 11638.51 | 580.03 | 0.13 |
| 2024-07-29 | 4.99 | 4.99 | 0.00 | 0.00 | 11254.26 | 560.44 | 0.13 |
| 2024-07-26 | 4.97 | 4.99 | 0.00 | 0.00 | 27673.93 | 1378.02 | 0.32 |
| 2024-07-25 | 4.98 | 4.99 | -0.02 | -0.40 | 28192.79 | 1406.56 | 0.32 |
| 2024-07-24 | 4.99 | 5.01 | -0.01 | -0.20 | 36561.60 | 1830.36 | 0.43 |
| 2024-07-23 | 5.04 | 5.02 | -0.08 | -1.57 | 53094.85 | 2668.43 | 0.62 |
| 2024-07-22 | 4.98 | 5.10 | 0.00 | 0.00 | 49693.34 | 2534.27 | 0.58 |
| 2024-07-19 | 5.14 | 5.10 | -0.08 | -1.54 | 85294.62 | 4378.27 | 1.00 |
| 2024-07-18 | 5.18 | 5.18 | -0.02 | -0.39 | 52574.01 | 2718.34 | 0.62 |
| 2024-07-17 | 5.19 | 5.20 | -0.02 | -0.38 | 38512.52 | 2001.06 | 0.45 |
| 2024-07-16 | 5.20 | 5.22 | 0.03 | 0.58 | 19446.07 | 1012.31 | 0.23 |
| 2024-07-15 | 5.22 | 5.19 | -0.04 | -0.77 | 26891.62 | 1399.64 | 0.32 |
| 2024-07-12 | 5.20 | 5.23 | 0.03 | 0.58 | 36763.64 | 1919.41 | 0.43 |
| 2024-07-11 | 5.19 | 5.20 | 0.01 | 0.19 | 24362.20 | 1264.84 | 0.29 |
| 2024-07-10 | 5.18 | 5.19 | -0.02 | -0.38 | 20770.00 | 1077.84 | 0.24 |
| 2024-07-09 | 5.18 | 5.21 | 0.04 | 0.77 | 27329.00 | 1419.99 | 0.32 |
| 2024-07-08 | 5.18 | 5.17 | -0.01 | -0.19 | 33220.72 | 1722.97 | 0.39 |
| 2024-07-05 | 5.16 | 5.18 | 0.01 | 0.19 | 41864.53 | 2166.13 | 0.49 |
| 2024-07-04 | 5.03 | 5.17 | 0.11 | 2.17 | 73547.14 | 3775.21 | 0.87 |
| 2024-07-03 | 4.83 | 5.06 | 0.21 | 4.33 | 66774.00 | 3340.34 | 0.79 |
| 2024-07-02 | 4.50 | 4.85 | 0.36 | 8.02 | 64085.21 | 3060.20 | 0.75 |
| 2024-07-01 | 4.46 | 4.49 | -0.01 | -0.22 | 6110.79 | 274.16 | 0.07 |
| 2024-06-28 | 4.54 | 4.50 | -0.03 | -0.66 | 9390.23 | 423.52 | 0.11 |
| 2024-06-27 | 4.56 | 4.53 | -0.03 | -0.66 | 5056.00 | 229.71 | 0.06 |
| 2024-06-26 | 4.51 | 4.56 | 0.06 | 1.33 | 10826.00 | 492.36 | 0.13 |
| 2024-06-25 | 4.51 | 4.50 | -0.03 | -0.66 | 8156.00 | 368.23 | 0.10 |
| 2024-06-24 | 4.61 | 4.53 | -0.08 | -1.74 | 9328.00 | 422.78 | 0.11 |
| 2024-06-21 | 4.58 | 4.61 | 0.00 | 0.00 | 3367.00 | 154.82 | 0.04 |
| 2024-06-20 | 4.61 | 4.61 | 0.00 | 0.00 | 7603.00 | 349.65 | 0.09 |
| 2024-06-19 | 4.64 | 4.61 | -0.03 | -0.65 | 7086.00 | 327.34 | 0.08 |
| 2024-06-18 | 4.63 | 4.64 | -0.04 | -0.86 | 9465.00 | 439.98 | 0.11 |
| 2024-06-17 | 4.73 | 4.68 | -0.07 | -1.47 | 24906.00 | 1161.11 | 0.29 |
| 2024-06-14 | 4.77 | 4.75 | -0.04 | -0.84 | 36795.05 | 1760.53 | 0.43 |
| 2024-06-13 | 4.75 | 4.79 | 0.09 | 1.92 | 49215.05 | 2366.68 | 0.58 |
| 2024-06-12 | 4.69 | 4.70 | 0.00 | 0.00 | 11021.00 | 518.63 | 0.13 |
| 2024-06-11 | 4.74 | 4.70 | -0.02 | -0.42 | 9129.00 | 429.30 | 0.11 |
| 2024-06-07 | 4.70 | 4.75 | 0.05 | 1.06 | 15128.00 | 715.92 | 0.18 |
| 2024-06-06 | 4.73 | 4.70 | -0.06 | -1.26 | 14488.99 | 682.93 | 0.17 |
| 2024-06-05 | 4.91 | 4.76 | -0.13 | -2.66 | 15772.00 | 759.69 | 0.19 |
| 2024-06-04 | 4.98 | 4.89 | -0.11 | -2.20 | 17204.00 | 835.49 | 0.20 |
| 2024-06-03 | 5.06 | 5.00 | -0.08 | -1.58 | 17693.00 | 886.14 | 0.21 |
| 2024-05-31 | 5.03 | 5.08 | 0.04 | 0.79 | 12131.00 | 613.48 | 0.14 |
| 2024-05-30 | 5.09 | 5.04 | -0.04 | -0.79 | 8368.00 | 422.62 | 0.10 |
| 2024-05-29 | 5.05 | 5.08 | 0.00 | 0.00 | 7598.00 | 386.38 | 0.09 |
| 2024-05-28 | 5.09 | 5.08 | -0.01 | -0.20 | 9480.00 | 481.79 | 0.11 |
| 2024-05-27 | 5.12 | 5.09 | -0.06 | -1.17 | 12298.00 | 626.58 | 0.14 |
| 2024-05-24 | 5.19 | 5.15 | -0.03 | -0.58 | 20472.00 | 1050.50 | 0.24 |
| 2024-05-23 | 5.18 | 5.18 | -0.02 | -0.39 | 18890.00 | 971.43 | 0.22 |
| 2024-05-22 | 5.22 | 5.20 | -0.03 | -0.57 | 15250.00 | 794.05 | 0.18 |
| 2024-05-21 | 5.17 | 5.23 | 0.03 | 0.58 | 18862.00 | 982.29 | 0.22 |
| 2024-05-20 | 5.20 | 5.20 | -0.02 | -0.38 | 13265.00 | 687.28 | 0.16 |
| 2024-05-17 | 5.20 | 5.22 | 0.02 | 0.39 | 19708.00 | 1024.51 | 0.23 |
| 2024-05-16 | 5.21 | 5.20 | -0.01 | -0.19 | 14156.00 | 734.42 | 0.17 |
| 2024-05-15 | 5.22 | 5.21 | -0.01 | -0.19 | 14000.00 | 727.90 | 0.16 |
日K线
周K线
月K线
