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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.80 | 20.10 | 19.58 | 19.85 | +1.64% | 5.56 | 6.44% |
| 2026-02-13 | 19.90 | 20.20 | 19.50 | 19.53 | -2.84% | 4.04 | 4.70% |
| 2026-02-12 | 19.60 | 20.17 | 19.35 | 20.10 | +2.71% | 6.79 | 7.86% |
| 2026-02-11 | 19.54 | 20.46 | 19.46 | 19.57 | -0.41% | 7.06 | 8.12% |
| 2026-02-10 | 19.86 | 20.04 | 19.36 | 19.65 | -1.60% | 5.21 | 6.12% |
| 2026-02-09 | 20.44 | 20.55 | 19.71 | 19.97 | -2.16% | 8.38 | 9.64% |
| 2026-02-06 | 19.42 | 20.88 | 18.99 | 20.41 | +3.13% | 10.35 | 11.70% |
| 2026-02-05 | 20.60 | 20.67 | 19.54 | 19.79 | -2.27% | 6.71 | 7.72% |
| 2026-02-04 | 20.01 | 20.90 | 19.92 | 20.25 | +0.80% | 7.34 | 8.29% |
| 2026-02-03 | 19.80 | 20.26 | 19.40 | 20.09 | +2.50% | 8.01 | 9.28% |
| 2026-02-02 | 21.08 | 21.45 | 19.31 | 19.60 | -7.98% | 11.82 | 13.26% |
| 2026-01-30 | 20.50 | 21.60 | 19.81 | 21.30 | +1.48% | 15.16 | 16.83% |
| 2026-01-29 | 19.97 | 21.56 | 19.50 | 20.99 | +6.98% | 16.96 | 19.24% |
| 2026-01-28 | 18.88 | 20.35 | 18.66 | 19.62 | +2.72% | 13.43 | 15.83% |
| 2026-01-27 | 18.50 | 19.15 | 18.25 | 19.10 | +1.76% | 11.26 | 13.76% |
| 2026-01-26 | 17.82 | 18.97 | 17.81 | 18.77 | +6.17% | 12.78 | 15.93% |
| 2026-01-23 | 17.72 | 17.85 | 17.38 | 17.68 | 0.00% | 5.92 | 7.74% |
| 2026-01-22 | 18.20 | 18.20 | 17.56 | 17.68 | -3.81% | 10.96 | 14.22% |
| 2026-01-21 | 17.89 | 18.58 | 17.66 | 18.38 | +4.08% | 9.68 | 12.27% |
| 2026-01-20 | 17.48 | 17.70 | 17.40 | 17.66 | +0.86% | 4.89 | 6.42% |