利民股份 sz.002734
16.51
+0.98%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.81 | 21.06 | 20.67 | 20.90 | +0.82% | 5.64 | 6.77% |
| 2025-08-19 | 21.27 | 21.35 | 20.71 | 20.73 | -2.45% | 7.16 | 8.54% |
| 2025-08-18 | 21.90 | 21.97 | 21.00 | 21.25 | -3.19% | 10.46 | 12.30% |
| 2025-08-15 | 21.93 | 22.32 | 21.47 | 21.95 | +1.39% | 8.97 | 10.21% |
| 2025-08-14 | 22.53 | 22.95 | 21.63 | 21.65 | -4.12% | 8.67 | 9.75% |
| 2025-08-13 | 22.44 | 22.97 | 22.10 | 22.58 | +0.62% | 8.02 | 8.93% |
| 2025-08-12 | 22.96 | 23.02 | 22.25 | 22.44 | -2.65% | 11.51 | 12.77% |
| 2025-08-11 | 23.05 | 23.37 | 22.82 | 23.05 | -0.95% | 8.36 | 9.08% |
| 2025-08-08 | 23.10 | 23.55 | 22.67 | 23.27 | -0.43% | 10.01 | 10.83% |
| 2025-08-07 | 21.78 | 23.63 | 21.66 | 23.37 | +6.42% | 15.75 | 17.35% |
| 2025-08-06 | 21.88 | 22.44 | 21.76 | 21.96 | +0.37% | 11.90 | 13.52% |
| 2025-08-05 | 21.20 | 22.33 | 21.06 | 21.88 | +2.87% | 12.96 | 14.98% |
| 2025-08-04 | 20.01 | 21.30 | 19.92 | 21.27 | +4.93% | 12.04 | 14.47% |
| 2025-08-01 | 19.80 | 20.35 | 19.45 | 20.27 | +1.66% | 8.89 | 11.11% |
| 2025-07-31 | 19.80 | 20.31 | 19.63 | 19.94 | -0.55% | 10.37 | 12.98% |
| 2025-07-30 | 19.02 | 20.45 | 18.95 | 20.05 | +4.81% | 13.53 | 16.95% |
| 2025-07-29 | 19.00 | 19.14 | 18.66 | 19.13 | +0.37% | 5.01 | 6.66% |
| 2025-07-28 | 18.85 | 19.40 | 18.70 | 19.06 | +2.25% | 5.58 | 7.32% |
| 2025-07-25 | 18.78 | 19.27 | 18.58 | 18.64 | -0.69% | 4.55 | 6.05% |
| 2025-07-24 | 18.63 | 18.87 | 18.50 | 18.77 | +0.59% | 4.51 | 6.04% |