利民股份(002734)股票行情 利民股份股票行情 002734股票行情_爱股网
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 |
|---|
| 2025-10-27 | 18.29 | 18.79 | 0.61 | 3.36% | 18.25 | 18.94 | 246747 | 46032.22 | 6.13% |
| 2025-10-24 | 18.21 | 18.18 | 0.03 | 0.17% | 18.07 | 18.23 | 116632 | 21189.62 | 2.90% |
| 2025-10-23 | 18.03 | 18.15 | -0.06 | -0.33% | 17.74 | 18.25 | 172638 | 31006.03 | 4.29% |
| 2025-10-22 | 18.70 | 18.21 | -0.35 | -1.89% | 18.19 | 18.86 | 186014 | 34377.37 | 4.62% |
| 2025-10-21 | 18.66 | 18.56 | -0.24 | -1.28% | 18.38 | 18.67 | 183489 | 33951.67 | 4.56% |
| 2025-10-20 | 18.59 | 18.80 | 0.15 | 0.80% | 18.31 | 18.85 | 198057 | 36829.08 | 4.92% |
| 2025-10-17 | 18.87 | 18.65 | -0.15 | -0.80% | 18.50 | 19.28 | 250549 | 47473.48 | 6.22% |
| 2025-10-16 | 19.43 | 18.80 | -0.90 | -4.57% | 18.75 | 19.57 | 342794 | 65161.07 | 8.51% |
| 2025-10-15 | 20.68 | 19.70 | -1.03 | -4.97% | 19.55 | 20.68 | 470689 | 93869.09 | 11.69% |
| 2025-10-14 | 20.35 | 20.73 | -0.07 | -0.34% | 19.28 | 21.50 | 755507 | 153863.25 | 18.77% |
| 2025-10-13 | 18.33 | 20.80 | 1.50 | 7.77% | 18.28 | 20.98 | 689331 | 138004.41 | 17.12% |
| 2025-10-10 | 18.60 | 19.30 | 1.27 | 7.04% | 18.58 | 19.56 | 585062 | 111770.91 | 14.53% |
| 2025-10-09 | 17.88 | 18.03 | 0.17 | 0.95% | 17.55 | 18.11 | 185284 | 32947.96 | 4.64% |
| 2025-09-30 | 17.76 | 17.86 | 0.01 | 0.06% | 17.76 | 18.11 | 142569 | 25592.50 | 3.57% |
| 2025-09-29 | 17.47 | 17.85 | 0.31 | 1.77% | 17.13 | 17.92 | 179210 | 31617.97 | 4.48% |
| 2025-09-26 | 17.40 | 17.54 | 0.09 | 0.52% | 17.33 | 17.87 | 160756 | 28349.34 | 4.02% |
| 2025-09-25 | 17.65 | 17.45 | -0.32 | -1.80% | 17.45 | 17.98 | 157998 | 27869.25 | 3.95% |
| 2025-09-24 | 17.66 | 17.77 | 0.12 | 0.68% | 17.51 | 17.82 | 127708 | 22635.32 | 3.20% |
| 2025-09-23 | 17.90 | 17.65 | -0.28 | -1.56% | 17.40 | 17.97 | 177265 | 31192.48 | 4.44% |
| 2025-09-22 | 18.49 | 17.93 | -0.69 | -3.71% | 17.51 | 18.54 | 285491 | 51395.60 | 7.14% |
| 2025-09-19 | 18.96 | 18.62 | -0.34 | -1.79% | 18.58 | 19.00 | 153990 | 28861.56 | 3.85% |
| 2025-09-18 | 19.33 | 18.96 | -0.40 | -2.07% | 18.76 | 19.68 | 270534 | 51929.08 | 6.77% |
| 2025-09-17 | 19.77 | 19.36 | -0.60 | -3.01% | 19.25 | 19.93 | 261998 | 51115.91 | 6.56% |
| 2025-09-16 | 19.19 | 19.96 | 0.77 | 4.01% | 18.62 | 19.99 | 387612 | 74510.56 | 9.70% |
| 2025-09-15 | 19.49 | 19.19 | -0.27 | -1.39% | 19.11 | 19.51 | 155154 | 29818.85 | 3.88% |
| 2025-09-12 | 19.45 | 19.46 | -0.11 | -0.56% | 19.28 | 19.73 | 212216 | 41248.05 | 5.31% |
| 2025-09-11 | 19.71 | 19.57 | -0.31 | -1.56% | 19.11 | 19.74 | 294602 | 57108.20 | 7.37% |
| 2025-09-10 | 20.40 | 19.88 | -0.76 | -3.68% | 19.74 | 20.74 | 306735 | 61637.07 | 7.68% |
| 2025-09-09 | 20.84 | 20.64 | -0.38 | -1.81% | 20.44 | 21.20 | 304829 | 63337.79 | 7.63% |
| 2025-09-08 | 19.63 | 21.02 | 1.22 | 6.16% | 19.63 | 21.09 | 536082 | 110362.56 | 13.41% |
| 2025-09-05 | 19.51 | 19.80 | 0.38 | 1.96% | 18.89 | 19.94 | 277837 | 54204.47 | 6.95% |
| 2025-09-04 | 19.25 | 19.42 | 0.16 | 0.83% | 19.01 | 19.77 | 260522 | 50609.03 | 6.52% |
| 2025-09-03 | 19.52 | 19.26 | -0.06 | -0.31% | 18.97 | 20.01 | 238912 | 46410.98 | 5.98% |
| 2025-09-02 | 20.05 | 19.32 | -0.80 | -3.98% | 19.21 | 20.10 | 247020 | 48206.41 | 6.18% |
| 2025-09-01 | 19.85 | 20.12 | 0.27 | 1.36% | 19.72 | 20.27 | 202984 | 40660.70 | 5.08% |
| 2025-08-29 | 20.14 | 19.85 | -0.29 | -1.44% | 19.82 | 20.14 | 187449 | 37393.23 | 4.69% |
| 2025-08-28 | 19.82 | 20.14 | 0.09 | 0.45% | 19.23 | 20.17 | 356120 | 70330.77 | 8.91% |
| 2025-08-27 | 21.12 | 20.05 | -1.18 | -5.56% | 20.00 | 21.12 | 434108 | 89699.22 | 10.86% |
| 2025-08-26 | 21.10 | 21.23 | 0.13 | 0.62% | 20.84 | 21.85 | 384444 | 81955.97 | 9.62% |
| 2025-08-25 | 21.17 | 21.10 | -0.07 | -0.33% | 20.70 | 21.17 | 392096 | 82046.11 | 9.81% |
| 2025-08-22 | 21.56 | 21.17 | -0.25 | -1.17% | 20.92 | 21.56 | 361479 | 76342.28 | 9.05% |
| 2025-08-21 | 20.89 | 21.42 | 0.52 | 2.49% | 20.83 | 21.75 | 585849 | 125314.21 | 14.66% |
| 2025-08-20 | 20.81 | 20.90 | 0.17 | 0.82% | 20.67 | 21.06 | 270590 | 56431.41 | 6.77% |
| 2025-08-19 | 21.27 | 20.73 | -0.52 | -2.45% | 20.71 | 21.35 | 341356 | 71576.15 | 8.54% |
| 2025-08-18 | 21.90 | 21.25 | -0.70 | -3.19% | 21.00 | 21.97 | 491509 | 104633.25 | 12.30% |
| 2025-08-15 | 21.93 | 21.95 | 0.30 | 1.39% | 21.47 | 22.32 | 407868 | 89706.05 | 10.21% |
| 2025-08-14 | 22.53 | 21.65 | -0.93 | -4.12% | 21.63 | 22.95 | 389818 | 86725.93 | 9.75% |
| 2025-08-13 | 22.44 | 22.58 | 0.14 | 0.62% | 22.10 | 22.97 | 356743 | 80160.23 | 8.93% |
| 2025-08-12 | 22.96 | 22.44 | -0.61 | -2.65% | 22.25 | 23.02 | 510309 | 115072.68 | 12.77% |
| 2025-08-11 | 23.05 | 23.05 | -0.22 | -0.95% | 22.82 | 23.37 | 362997 | 83571.64 | 9.08% |
| 2025-08-08 | 23.10 | 23.27 | -0.10 | -0.43% | 22.67 | 23.55 | 432700 | 100108.23 | 10.83% |
| 2025-08-07 | 21.78 | 23.37 | 1.41 | 6.42% | 21.66 | 23.63 | 693374 | 157475.36 | 17.35% |
| 2025-08-06 | 21.88 | 21.96 | 0.08 | 0.37% | 21.76 | 22.44 | 540406 | 119007.50 | 13.52% |
| 2025-08-05 | 21.20 | 21.88 | 0.61 | 2.87% | 21.06 | 22.33 | 598449 | 129590.62 | 14.98% |
| 2025-08-04 | 20.01 | 21.27 | 1.00 | 4.93% | 19.92 | 21.30 | 578204 | 120430.71 | 14.47% |
| 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% |
深证大盘股票行情在线 K线走势图
利民股份(002734)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
