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 |
|---|
| 2025-06-13 | 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% |
| 2025-04-07 | 10.47 | 10.15 | -1.13 | -10.02% | 10.15 | 10.97 | 613262 | 64360.95 | 18.80% |
| 2025-04-03 | 10.91 | 11.28 | 0.56 | 5.22% | 10.81 | 11.79 | 585101 | 67070.65 | 17.94% |
| 2025-04-02 | 10.84 | 10.72 | -0.12 | -1.11% | 10.60 | 10.94 | 202618 | 21705.27 | 6.21% |
| 2025-04-01 | 10.54 | 10.84 | 0.30 | 2.85% | 10.37 | 11.19 | 321339 | 34731.02 | 9.90% |
| 2025-03-31 | 10.61 | 10.54 | -0.26 | -2.41% | 10.26 | 10.78 | 334960 | 35177.04 | 10.32% |
| 2025-03-28 | 11.05 | 10.80 | -0.83 | -7.14% | 10.60 | 11.72 | 585643 | 64794.87 | 18.04% |
| 2025-03-27 | 10.80 | 11.63 | 0.75 | 6.89% | 10.76 | 11.97 | 687526 | 79076.09 | 21.18% |
| 2025-03-26 | 10.70 | 10.88 | 0.38 | 3.62% | 10.52 | 11.28 | 397274 | 43335.21 | 12.24% |
| 2025-03-25 | 9.87 | 10.50 | 0.56 | 5.63% | 9.70 | 10.66 | 322191 | 32844.17 | 9.92% |
| 2025-03-24 | 9.82 | 9.94 | 0.11 | 1.12% | 9.61 | 10.08 | 152561 | 14924.10 | 4.70% |
| 2025-03-21 | 9.93 | 9.83 | -0.20 | -1.99% | 9.80 | 10.07 | 97267 | 9623.12 | 3.00% |
| 2025-03-20 | 10.35 | 10.03 | -0.44 | -4.20% | 9.98 | 10.40 | 175349 | 17685.56 | 5.40% |
| 2025-03-19 | 10.43 | 10.47 | 0.05 | 0.48% | 10.39 | 10.78 | 187424 | 19826.95 | 5.77% |
| 2025-03-18 | 10.47 | 10.42 | -0.13 | -1.23% | 10.24 | 10.58 | 132372 | 13730.43 | 4.08% |
| 2025-03-17 | 9.80 | 10.55 | 0.75 | 7.65% | 9.70 | 10.58 | 331752 | 34227.97 | 10.22% |
| 2025-03-14 | 9.56 | 9.80 | 0.22 | 2.30% | 9.51 | 9.89 | 151874 | 14792.98 | 4.68% |
| 2025-03-13 | 9.57 | 9.58 | 0.00 | 0.00% | 9.41 | 10.05 | 152747 | 14784.22 | 4.71% |
| 2025-03-12 | 9.73 | 9.58 | -0.20 | -2.04% | 9.57 | 9.81 | 117459 | 11316.85 | 3.62% |
| 2025-03-11 | 9.79 | 9.78 | 0.05 | 0.51% | 9.46 | 9.82 | 149667 | 14388.84 | 4.61% |
| 2025-03-10 | 9.83 | 9.73 | 0.03 | 0.31% | 9.71 | 10.34 | 320692 | 31983.84 | 9.88% |
| 2025-03-07 | 9.03 | 9.70 | 0.63 | 6.95% | 9.02 | 9.83 | 323035 | 30731.19 | 9.95% |
| 2025-03-06 | 9.05 | 9.07 | 0.00 | 0.00% | 8.88 | 9.15 | 137064 | 12321.36 | 4.22% |
| 2025-03-05 | 8.96 | 9.07 | 0.07 | 0.78% | 8.85 | 9.10 | 121016 | 10880.66 | 3.73% |
| 2025-03-04 | 9.15 | 9.00 | -0.24 | -2.60% | 8.93 | 9.19 | 159642 | 14421.62 | 4.92% |
| 2025-03-03 | 9.16 | 9.24 | 0.09 | 0.98% | 9.15 | 9.64 | 238943 | 22382.88 | 7.36% |
| 2025-02-28 | 8.99 | 9.15 | 0.09 | 0.99% | 8.84 | 9.41 | 186145 | 17000.39 | 5.73% |
| 2025-02-27 | 9.04 | 9.06 | 0.02 | 0.22% | 8.89 | 9.14 | 99007 | 8898.09 | 3.05% |
| 2025-02-26 | 8.59 | 9.04 | 0.51 | 5.98% | 8.52 | 9.33 | 222430 | 20021.98 | 6.85% |
| 2025-02-25 | 8.65 | 8.53 | -0.20 | -2.29% | 8.50 | 8.69 | 69689 | 5985.17 | 2.15% |
| 2025-02-24 | 8.85 | 8.73 | -0.08 | -0.91% | 8.63 | 8.95 | 108254 | 9464.41 | 3.33% |
| 2025-02-21 | 8.70 | 8.81 | 0.10 | 1.15% | 8.52 | 9.00 | 145522 | 12743.29 | 4.48% |
| 2025-02-20 | 8.77 | 8.71 | -0.09 | -1.02% | 8.66 | 9.15 | 132642 | 11739.93 | 4.09% |
| 2025-02-19 | 8.50 | 8.80 | 0.44 | 5.26% | 8.36 | 8.94 | 179284 | 15663.21 | 5.52% |
| 2025-02-18 | 8.70 | 8.36 | -0.35 | -4.02% | 8.30 | 8.73 | 79396 | 6766.15 | 2.45% |
| 2025-02-17 | 8.75 | 8.71 | -0.08 | -0.91% | 8.64 | 8.88 | 91994 | 8032.59 | 2.83% |
深证大盘股票行情在线 K线走势图
