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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.77 | 19.93 | 19.25 | 19.36 | -3.01% | 5.11 | 6.56% |
| 2025-09-16 | 19.19 | 19.99 | 18.62 | 19.96 | +4.01% | 7.45 | 9.70% |
| 2025-09-15 | 19.49 | 19.51 | 19.11 | 19.19 | -1.39% | 2.98 | 3.88% |
| 2025-09-12 | 19.45 | 19.73 | 19.28 | 19.46 | -0.56% | 4.12 | 5.31% |
| 2025-09-11 | 19.71 | 19.74 | 19.11 | 19.57 | -1.56% | 5.71 | 7.37% |
| 2025-09-10 | 20.40 | 20.74 | 19.74 | 19.88 | -3.68% | 6.16 | 7.68% |
| 2025-09-09 | 20.84 | 21.20 | 20.44 | 20.64 | -1.81% | 6.33 | 7.63% |
| 2025-09-08 | 19.63 | 21.09 | 19.63 | 21.02 | +6.16% | 11.04 | 13.41% |
| 2025-09-05 | 19.51 | 19.94 | 18.89 | 19.80 | +1.96% | 5.42 | 6.95% |
| 2025-09-04 | 19.25 | 19.77 | 19.01 | 19.42 | +0.83% | 5.06 | 6.52% |
| 2025-09-03 | 19.52 | 20.01 | 18.97 | 19.26 | -0.31% | 4.64 | 5.98% |
| 2025-09-02 | 20.05 | 20.10 | 19.21 | 19.32 | -3.98% | 4.82 | 6.18% |
| 2025-09-01 | 19.85 | 20.27 | 19.72 | 20.12 | +1.36% | 4.07 | 5.08% |
| 2025-08-29 | 20.14 | 20.14 | 19.82 | 19.85 | -1.44% | 3.74 | 4.69% |
| 2025-08-28 | 19.82 | 20.17 | 19.23 | 20.14 | +0.45% | 7.03 | 8.91% |
| 2025-08-27 | 21.12 | 21.12 | 20.00 | 20.05 | -5.56% | 8.97 | 10.86% |
| 2025-08-26 | 21.10 | 21.85 | 20.84 | 21.23 | +0.62% | 8.20 | 9.62% |
| 2025-08-25 | 21.17 | 21.17 | 20.70 | 21.10 | -0.33% | 8.20 | 9.81% |
| 2025-08-22 | 21.56 | 21.56 | 20.92 | 21.17 | -1.17% | 7.63 | 9.05% |
| 2025-08-21 | 20.89 | 21.75 | 20.83 | 21.42 | +2.49% | 12.53 | 14.66% |