利群股份
sh601366 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.65
涨跌幅
-2.14%
成交量
11,538,300 股
成交额
42,510,192 元
换手率
1.20%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.70 | 3.65 | 3.75 | 3.64 | -2.14% | 11,538,300 | 42,510,192 | 1.20 |
| 2026-10-13 | 3.66 | 3.73 | 3.74 | 3.61 | +2.19% | 13,368,800 | 49,324,568 | 1.39 |
| 2026-10-12 | 3.70 | 3.65 | 3.80 | 3.65 | -2.14% | 12,666,200 | 46,773,596 | 1.32 |
| 2026-10-09 | 3.60 | 3.73 | 3.74 | 3.57 | +3.61% | 16,341,400 | 59,645,600 | 1.70 |
| 2026-10-08 | 3.65 | 3.60 | 3.68 | 3.58 | -1.37% | 7,751,300 | 28,092,524 | 0.81 |
| 2026-09-30 | 3.64 | 3.65 | 3.67 | 3.58 | +0.55% | 10,538,200 | 38,325,036 | 1.10 |
| 2026-09-29 | 3.59 | 3.63 | 3.64 | 3.58 | +1.40% | 7,278,000 | 26,333,596 | 0.76 |
| 2026-09-28 | 3.57 | 3.58 | 3.61 | 3.53 | +0.00% | 7,371,600 | 26,279,544 | 0.77 |
| 2026-09-24 | 3.58 | 3.58 | 3.62 | 3.56 | +0.28% | 8,964,600 | 32,178,124 | 0.93 |
| 2026-09-23 | 3.63 | 3.57 | 3.66 | 3.57 | -1.92% | 10,593,800 | 38,192,188 | 1.10 |
| 2026-09-22 | 3.68 | 3.64 | 3.69 | 3.59 | -0.82% | 12,961,200 | 47,122,480 | 1.35 |
| 2026-09-21 | 3.61 | 3.67 | 3.68 | 3.59 | +1.94% | 7,571,800 | 27,626,328 | 0.79 |
| 2026-09-18 | 3.60 | 3.60 | 3.69 | 3.58 | +0.00% | 11,418,800 | 41,482,652 | 1.19 |
| 2026-09-17 | 3.58 | 3.60 | 3.62 | 3.51 | +0.28% | 11,233,300 | 40,104,416 | 1.17 |
| 2026-09-16 | 3.59 | 3.59 | 3.63 | 3.56 | -0.83% | 9,507,400 | 34,193,620 | 0.99 |
| 2026-09-15 | 3.78 | 3.62 | 3.79 | 3.61 | -4.49% | 11,965,300 | 43,871,960 | 1.25 |
| 2026-09-14 | 3.71 | 3.79 | 3.82 | 3.69 | +1.61% | 13,084,700 | 49,198,556 | 1.36 |
| 2026-09-11 | 3.80 | 3.73 | 3.86 | 3.69 | -2.86% | 13,035,900 | 48,698,912 | 1.36 |
| 2026-09-10 | 3.93 | 3.84 | 3.93 | 3.80 | -2.04% | 13,116,500 | 50,402,740 | 1.37 |
| 2026-09-09 | 3.90 | 3.92 | 3.95 | 3.85 | -0.25% | 15,114,900 | 59,114,840 | 1.57 |
| 2026-09-08 | 3.87 | 3.93 | 3.95 | 3.85 | +1.29% | 16,970,700 | 66,434,040 | 1.77 |
| 2026-09-07 | 3.78 | 3.88 | 3.90 | 3.77 | +2.11% | 19,168,300 | 74,062,656 | 2.00 |
| 2026-09-04 | 3.73 | 3.80 | 3.90 | 3.69 | +1.60% | 20,854,200 | 79,116,352 | 2.17 |
| 2026-09-03 | 3.76 | 3.74 | 3.81 | 3.72 | -1.06% | 13,437,200 | 50,559,076 | 1.40 |
| 2026-09-02 | 3.83 | 3.78 | 3.84 | 3.74 | -1.31% | 15,023,100 | 56,583,452 | 1.57 |
| 2026-09-01 | 3.72 | 3.83 | 3.84 | 3.72 | +2.96% | 18,208,400 | 69,304,576 | 1.90 |
| 2026-08-31 | 3.74 | 3.72 | 3.78 | 3.68 | -0.80% | 13,987,300 | 52,131,772 | 1.46 |
| 2026-08-28 | 3.66 | 3.75 | 3.78 | 3.63 | +2.46% | 19,570,800 | 72,947,560 | 2.04 |
| 2026-08-27 | 3.64 | 3.66 | 3.68 | 3.61 | +0.27% | 14,237,300 | 51,979,632 | 1.48 |
| 2026-08-26 | 3.62 | 3.65 | 3.72 | 3.61 | -0.27% | 16,650,200 | 61,048,616 | 1.73 |
需要全历史数据与程序化访问？
查看 利群股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601366 获取全部历史日线。