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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.70 | 18.97 | 18.59 | 18.66 | -1.58% | 5.37 | 7.16% |
| 2025-07-22 | 19.98 | 20.05 | 18.82 | 18.96 | -5.01% | 10.89 | 14.20% |
| 2025-07-21 | 19.67 | 20.25 | 19.61 | 19.96 | +1.22% | 7.85 | 9.83% |
| 2025-07-18 | 19.66 | 19.85 | 19.48 | 19.72 | -0.15% | 5.63 | 7.17% |
| 2025-07-17 | 19.73 | 20.05 | 19.42 | 19.75 | -1.89% | 9.17 | 11.62% |
| 2025-07-16 | 20.97 | 21.12 | 20.10 | 20.13 | -3.96% | 10.30 | 12.61% |
| 2025-07-15 | 20.62 | 21.30 | 20.32 | 20.96 | +1.50% | 10.25 | 12.38% |
| 2025-07-14 | 20.89 | 21.80 | 19.92 | 20.65 | -1.76% | 13.90 | 16.65% |
| 2025-07-11 | 19.60 | 21.33 | 19.56 | 21.02 | +4.06% | 14.80 | 17.87% |
| 2025-07-10 | 20.02 | 20.51 | 19.50 | 20.20 | -1.51% | 11.84 | 14.89% |
| 2025-07-09 | 20.80 | 21.95 | 20.42 | 20.51 | -2.29% | 14.69 | 17.34% |
| 2025-07-08 | 20.86 | 21.63 | 20.65 | 20.99 | -1.32% | 13.51 | 16.10% |
| 2025-07-07 | 19.60 | 21.44 | 19.42 | 21.27 | +8.58% | 18.13 | 22.12% |
| 2025-07-04 | 18.50 | 19.88 | 18.27 | 19.59 | +5.83% | 17.37 | 22.57% |
| 2025-07-03 | 18.78 | 19.20 | 18.00 | 18.51 | -1.80% | 11.13 | 15.06% |
| 2025-07-02 | 18.21 | 19.15 | 18.06 | 18.85 | +2.56% | 14.52 | 19.42% |
| 2025-07-01 | 18.39 | 18.54 | 17.84 | 18.38 | +0.44% | 8.30 | 11.40% |
| 2025-06-30 | 18.36 | 18.36 | 17.93 | 18.30 | +0.22% | 6.49 | 9.43% |
| 2025-06-27 | 17.96 | 18.48 | 17.90 | 18.26 | +1.22% | 8.33 | 12.03% |
| 2025-06-26 | 17.86 | 18.48 | 17.65 | 18.04 | -0.22% | 10.33 | 15.04% |