利民股份(002734)股票行情
利民股份(002734)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 19.80 | 20.27 | 0.33 | 1.65% | 19.45 | 20.35 | 444012 | 88875.70 | 11.11% |
| 2025-07-31 | 19.80 | 19.94 | -0.11 | -0.55% | 19.63 | 20.31 | 518826 | 103702.87 | 12.98% |
| 2025-07-30 | 19.02 | 20.05 | 0.92 | 4.81% | 18.95 | 20.45 | 677180 | 135345.23 | 16.95% |
| 2025-07-29 | 19.00 | 19.13 | 0.07 | 0.37% | 18.66 | 19.14 | 266010 | 50146.14 | 6.66% |
| 2025-07-28 | 18.85 | 19.06 | 0.42 | 2.25% | 18.70 | 19.40 | 292418 | 55810.04 | 7.32% |
| 2025-07-25 | 18.78 | 18.64 | -0.13 | -0.69% | 18.58 | 19.27 | 241682 | 45527.11 | 6.05% |
| 2025-07-24 | 18.63 | 18.77 | 0.11 | 0.59% | 18.50 | 18.87 | 241570 | 45148.06 | 6.05% |
| 2025-07-23 | 18.70 | 18.66 | -0.30 | -1.58% | 18.59 | 18.97 | 286230 | 53670.17 | 7.16% |
| 2025-07-22 | 19.98 | 18.96 | -1.00 | -5.01% | 18.82 | 20.05 | 567366 | 108858.33 | 14.20% |
| 2025-07-21 | 19.67 | 19.96 | 0.24 | 1.22% | 19.61 | 20.25 | 392721 | 78480.54 | 9.83% |
| 2025-07-18 | 19.66 | 19.72 | -0.03 | -0.15% | 19.48 | 19.85 | 286424 | 56279.41 | 7.17% |
| 2025-07-17 | 19.73 | 19.75 | -0.38 | -1.89% | 19.42 | 20.05 | 464167 | 91724.33 | 11.62% |
| 2025-07-16 | 20.97 | 20.13 | -0.83 | -3.96% | 20.10 | 21.12 | 503892 | 103022.13 | 12.61% |
| 2025-07-15 | 20.62 | 20.96 | 0.31 | 1.50% | 20.32 | 21.30 | 494846 | 102451.02 | 12.38% |
| 2025-07-14 | 20.89 | 20.65 | -0.37 | -1.76% | 19.92 | 21.80 | 665534 | 138995.33 | 16.65% |
| 2025-07-11 | 19.60 | 21.02 | 0.82 | 4.06% | 19.56 | 21.33 | 714311 | 147952.45 | 17.87% |
| 2025-07-10 | 20.02 | 20.20 | -0.31 | -1.51% | 19.50 | 20.51 | 595156 | 118445.09 | 14.89% |
| 2025-07-09 | 20.80 | 20.51 | -0.48 | -2.29% | 20.42 | 21.95 | 693078 | 146888.91 | 17.34% |
| 2025-07-08 | 20.86 | 20.99 | -0.28 | -1.32% | 20.65 | 21.63 | 643383 | 135131.12 | 16.10% |
| 2025-07-07 | 19.60 | 21.27 | 1.68 | 8.58% | 19.42 | 21.44 | 884026 | 181269.77 | 22.12% |
| 2025-07-04 | 18.50 | 19.59 | 1.08 | 5.83% | 18.27 | 19.88 | 902071 | 173713.95 | 22.57% |
| 2025-07-03 | 18.78 | 18.51 | -0.34 | -1.80% | 18.00 | 19.20 | 601905 | 111277.26 | 15.06% |
| 2025-07-02 | 18.21 | 18.85 | 0.47 | 2.56% | 18.06 | 19.15 | 775989 | 145197.27 | 19.42% |
| 2025-07-01 | 18.39 | 18.38 | 0.08 | 0.44% | 17.84 | 18.54 | 455476 | 82985.18 | 12.02% |
| 2025-06-30 | 18.36 | 18.30 | 0.04 | 0.22% | 17.93 | 18.36 | 357343 | 64905.03 | 9.43% |
| 2025-06-27 | 17.96 | 18.26 | 0.22 | 1.22% | 17.90 | 18.48 | 456049 | 83254.52 | 12.03% |
| 2025-06-26 | 17.86 | 18.04 | -0.04 | -0.22% | 17.65 | 18.48 | 570197 | 103271.65 | 15.04% |
| 2025-06-25 | 19.00 | 18.08 | -1.06 | -5.54% | 17.80 | 19.32 | 882324 | 162164.98 | 23.28% |
| 2025-06-24 | 19.10 | 19.14 | 0.29 | 1.54% | 18.72 | 19.51 | 634047 | 122022.46 | 16.73% |
| 2025-06-23 | 18.35 | 18.85 | 0.62 | 3.40% | 18.22 | 19.08 | 722330 | 134843.62 | 19.06% |
| 2025-06-20 | 19.20 | 18.23 | -2.02 | -9.98% | 18.23 | 20.29 | 965190 | 181375.19 | 25.47% |
| 2025-06-19 | 22.16 | 20.25 | -2.25 | -10.00% | 20.25 | 22.20 | 768137 | 159813.70 | 20.27% |
| 2025-06-18 | 22.03 | 22.50 | 0.01 | 0.04% | 21.60 | 23.26 | 816824 | 183494.70 | 21.55% |
| 2025-06-17 | 23.12 | 22.49 | -0.21 | -0.93% | 22.00 | 24.25 | 1077672 | 248207.92 | 28.43% |
| 2025-06-16 | 19.80 | 22.70 | 2.06 | 9.98% | 19.47 | 22.70 | 1181630 | 252415.28 | 31.18% |
| 2025-06-13 | 22.21 | 20.64 | -2.29 | -9.99% | 20.64 | 22.58 | 1276538 | 271590.38 | 33.68% |
| 2025-06-12 | 22.62 | 22.93 | 0.32 | 1.42% | 21.89 | 24.87 | 1509468 | 355942.59 | 39.83% |
| 2025-06-11 | 20.56 | 22.61 | 2.06 | 10.02% | 20.31 | 22.61 | 944613 | 205099.73 | 24.92% |
| 2025-06-10 | 19.70 | 20.55 | 0.86 | 4.37% | 19.37 | 21.06 | 670063 | 134028.30 | 17.68% |
| 2025-06-09 | 19.50 | 19.69 | -0.19 | -0.96% | 19.17 | 20.10 | 599200 | 117417.93 | 15.81% |
| 2025-06-06 | 19.56 | 19.88 | -0.06 | -0.30% | 19.44 | 20.66 | 758213 | 152149.50 | 20.01% |
| 2025-06-05 | 19.13 | 19.94 | 1.19 | 6.35% | 18.70 | 20.29 | 818784 | 159508.81 | 21.60% |
| 2025-06-04 | 17.38 | 18.75 | 1.23 | 7.02% | 17.38 | 18.89 | 647027 | 117118.99 | 17.07% |
| 2025-06-03 | 17.70 | 17.52 | -0.56 | -3.10% | 17.32 | 17.89 | 634762 | 111889.78 | 16.75% |
| 2025-05-30 | 16.47 | 18.08 | 1.61 | 9.78% | 15.99 | 18.12 | 938388 | 162549.78 | 24.76% |
| 2025-05-29 | 16.63 | 16.47 | -0.47 | -2.77% | 16.21 | 17.04 | 512711 | 84840.08 | 13.53% |
| 2025-05-28 | 17.17 | 16.94 | -0.14 | -0.82% | 16.52 | 17.51 | 507175 | 85620.88 | 13.38% |
| 2025-05-27 | 17.00 | 17.33 | 0.05 | 0.29% | 16.50 | 18.43 | 797242 | 138862.06 | 21.03% |
| 2025-05-26 | 15.89 | 17.28 | 1.35 | 8.47% | 15.63 | 17.50 | 686199 | 113715.39 | 18.11% |
| 2025-05-23 | 15.10 | 15.93 | 0.73 | 4.80% | 15.03 | 16.00 | 547892 | 85875.96 | 14.46% |
| 2025-05-22 | 14.80 | 15.20 | 0.32 | 2.15% | 14.56 | 15.30 | 399111 | 59629.61 | 10.53% |
| 2025-05-21 | 14.73 | 14.88 | 0.14 | 0.95% | 14.51 | 15.06 | 399491 | 59170.05 | 12.25% |
| 2025-05-20 | 14.78 | 14.74 | -0.21 | -1.40% | 14.60 | 15.61 | 570440 | 86147.91 | 17.49% |
| 2025-05-19 | 14.35 | 14.95 | 0.65 | 4.55% | 14.02 | 15.02 | 441898 | 64565.38 | 13.55% |
| 2025-05-16 | 14.00 | 14.30 | 0.20 | 1.42% | 13.90 | 14.39 | 274463 | 38987.70 | 8.41% |
| 2025-05-15 | 14.45 | 14.10 | -0.51 | -3.49% | 14.07 | 14.61 | 318609 | 45480.32 | 9.77% |
| 2025-05-14 | 13.96 | 14.61 | 0.40 | 2.81% | 13.79 | 14.77 | 608092 | 86898.07 | 18.64% |
| 2025-05-13 | 13.43 | 14.21 | 0.78 | 5.81% | 13.06 | 14.46 | 696174 | 96216.15 | 21.34% |
| 2025-05-12 | 13.55 | 13.43 | -0.20 | -1.47% | 13.33 | 13.70 | 331211 | 44546.11 | 10.15% |
| 2025-05-09 | 13.65 | 13.63 | -0.18 | -1.30% | 13.58 | 14.10 | 423628 | 58510.79 | 12.99% |
| 2025-05-08 | 13.34 | 13.81 | 0.44 | 3.29% | 12.88 | 14.18 | 610990 | 82689.40 | 18.73% |
| 2025-05-07 | 13.60 | 13.37 | -0.25 | -1.84% | 13.22 | 13.78 | 401124 | 53741.93 | 12.30% |
| 2025-05-06 | 13.21 | 13.62 | 0.31 | 2.33% | 13.21 | 13.62 | 476592 | 64079.84 | 14.61% |
| 2025-04-30 | 13.75 | 13.31 | -0.64 | -4.59% | 13.07 | 14.03 | 616193 | 82835.43 | 18.89% |
| 2025-04-29 | 13.91 | 13.95 | -0.16 | -1.13% | 13.74 | 14.36 | 562579 | 78840.45 | 17.25% |
| 2025-04-28 | 13.32 | 14.11 | 0.78 | 5.85% | 12.92 | 14.44 | 695804 | 95048.65 | 21.33% |
| 2025-04-25 | 13.11 | 13.33 | 0.58 | 4.55% | 12.76 | 13.48 | 581361 | 76902.23 | 17.82% |
| 2025-04-24 | 12.38 | 12.75 | 0.53 | 4.34% | 12.14 | 13.28 | 673323 | 84836.37 | 20.64% |
| 2025-04-23 | 12.46 | 12.22 | -0.23 | -1.85% | 12.15 | 12.48 | 490078 | 60152.95 | 15.02% |
| 2025-04-22 | 11.60 | 12.45 | 0.79 | 6.78% | 11.52 | 12.45 | 704291 | 85297.61 | 21.59% |
| 2025-04-21 | 11.80 | 11.66 | -0.24 | -2.02% | 11.62 | 12.24 | 504530 | 60046.51 | 15.47% |
| 2025-04-18 | 11.52 | 11.90 | 0.29 | 2.50% | 11.28 | 12.18 | 464331 | 54456.63 | 14.23% |
| 2025-04-17 | 11.59 | 11.61 | -0.15 | -1.28% | 11.55 | 11.92 | 366093 | 42763.90 | 11.22% |
| 2025-04-16 | 11.80 | 11.76 | -0.34 | -2.81% | 11.44 | 11.88 | 390820 | 45670.79 | 11.98% |
| 2025-04-15 | 11.68 | 12.10 | 0.49 | 4.22% | 11.55 | 12.29 | 589769 | 70629.12 | 18.08% |
| 2025-04-14 | 11.44 | 11.61 | 0.17 | 1.49% | 11.35 | 11.73 | 346512 | 39899.74 | 10.62% |
| 2025-04-11 | 11.70 | 11.44 | -0.49 | -4.11% | 11.33 | 11.80 | 591792 | 68481.24 | 18.14% |
| 2025-04-10 | 11.05 | 11.93 | 0.36 | 3.11% | 11.05 | 12.44 | 869820 | 101891.41 | 26.67% |
| 2025-04-09 | 11.33 | 11.57 | 0.40 | 3.58% | 10.58 | 11.86 | 918357 | 104074.21 | 28.15% |
| 2025-04-08 | 11.17 | 11.17 | 1.02 | 10.05% | 11.17 | 11.17 | 88389 | 9873.07 | 2.71% |
深证大盘股票行情在线 K线走势图
