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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.66 | 18.66 | 17.75 | 17.78 | -3.89% | 4.31 | 5.95% |
| 2025-11-19 | 18.75 | 19.06 | 18.11 | 18.50 | -2.27% | 4.77 | 6.41% |
| 2025-11-18 | 18.80 | 20.03 | 18.52 | 18.93 | +1.45% | 5.89 | 7.63% |
| 2025-11-17 | 19.25 | 19.83 | 18.63 | 18.66 | -1.69% | 5.14 | 6.68% |
| 2025-11-14 | 19.62 | 19.93 | 18.96 | 18.98 | -5.05% | 6.53 | 8.37% |
| 2025-11-13 | 19.15 | 20.46 | 18.93 | 19.99 | +3.90% | 10.03 | 12.59% |
| 2025-11-12 | 19.04 | 19.35 | 18.62 | 19.24 | +1.16% | 5.42 | 7.05% |
| 2025-11-11 | 18.85 | 19.20 | 18.75 | 19.02 | +0.53% | 4.09 | 5.35% |
| 2025-11-10 | 18.36 | 19.06 | 18.08 | 18.92 | +2.94% | 4.81 | 6.42% |
| 2025-11-07 | 18.22 | 18.95 | 18.17 | 18.38 | +0.88% | 3.83 | 5.10% |
| 2025-11-06 | 18.09 | 18.29 | 18.01 | 18.22 | +0.66% | 2.18 | 2.97% |
| 2025-11-05 | 17.80 | 18.23 | 17.77 | 18.10 | +0.11% | 1.98 | 2.72% |
| 2025-11-04 | 18.41 | 18.45 | 17.95 | 18.08 | -1.79% | 2.24 | 3.07% |
| 2025-11-03 | 18.68 | 18.72 | 18.07 | 18.41 | -1.97% | 3.76 | 5.10% |
| 2025-10-31 | 19.00 | 19.17 | 18.66 | 18.78 | -0.58% | 4.02 | 5.27% |
| 2025-10-30 | 19.38 | 19.39 | 18.87 | 18.89 | -2.53% | 3.66 | 4.77% |
| 2025-10-29 | 18.80 | 19.57 | 18.60 | 19.38 | +3.03% | 5.91 | 7.65% |
| 2025-10-28 | 18.80 | 18.93 | 18.60 | 18.81 | +0.11% | 3.26 | 4.31% |
| 2025-10-27 | 18.29 | 18.94 | 18.25 | 18.79 | +3.36% | 4.60 | 6.13% |
| 2025-10-24 | 18.21 | 18.23 | 18.07 | 18.18 | +0.17% | 2.12 | 2.90% |