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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.78 | 17.68 | 16.76 | 17.51 | +4.41% | 6.37 | 8.47% |
| 2026-01-16 | 17.11 | 17.19 | 16.51 | 16.77 | -1.93% | 5.02 | 6.90% |
| 2026-01-15 | 16.70 | 17.40 | 16.60 | 17.10 | +2.03% | 4.93 | 6.64% |
| 2026-01-14 | 16.58 | 17.10 | 16.52 | 16.76 | +0.54% | 3.87 | 5.29% |
| 2026-01-13 | 16.82 | 17.08 | 16.58 | 16.67 | -0.95% | 3.82 | 5.22% |
| 2026-01-12 | 16.72 | 16.88 | 16.62 | 16.83 | +0.18% | 2.59 | 3.55% |
| 2026-01-09 | 16.67 | 16.82 | 16.56 | 16.80 | +0.36% | 2.81 | 3.86% |
| 2026-01-08 | 16.58 | 16.92 | 16.51 | 16.74 | +0.84% | 2.44 | 3.35% |
| 2026-01-07 | 16.95 | 16.97 | 16.43 | 16.60 | -2.18% | 3.73 | 5.16% |
| 2026-01-06 | 16.83 | 17.35 | 16.70 | 16.97 | +0.35% | 4.09 | 5.52% |
| 2026-01-05 | 15.95 | 17.08 | 15.94 | 16.91 | +6.09% | 6.06 | 8.41% |
| 2025-12-31 | 16.02 | 16.05 | 15.79 | 15.94 | -0.44% | 1.35 | 1.98% |
| 2025-12-30 | 16.00 | 16.21 | 15.86 | 16.01 | -0.19% | 1.59 | 2.31% |
| 2025-12-29 | 16.23 | 16.25 | 15.98 | 16.04 | -1.11% | 1.64 | 2.38% |
| 2025-12-26 | 16.19 | 16.36 | 16.06 | 16.22 | +0.19% | 2.13 | 3.07% |
| 2025-12-25 | 15.98 | 16.20 | 15.91 | 16.19 | +1.25% | 1.78 | 2.58% |
| 2025-12-24 | 15.91 | 16.00 | 15.80 | 15.99 | +0.25% | 1.31 | 1.92% |
| 2025-12-23 | 16.07 | 16.12 | 15.86 | 15.95 | -0.75% | 1.60 | 2.35% |
| 2025-12-22 | 16.18 | 16.21 | 16.01 | 16.07 | -0.86% | 2.11 | 3.21% |
| 2025-12-19 | 15.83 | 16.34 | 15.69 | 16.21 | +1.82% | 3.36 | 5.14% |