利民股份 (002734) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-05	13.81	15.16	1.38	10.01%	13.73	15.16	326767	48609	7.52%
2026-08-04	13.55	13.78	0.24	1.77%	13.45	13.79	87093	11894	2.01%
2026-08-03	13.54	13.54	0.04	0.30%	13.38	13.60	65503	8848	1.51%
2026-07-31	13.15	13.50	0.39	2.97%	13.15	13.74	127667	17161	2.94%
2026-07-30	13.25	13.11	-0.20	-1.50%	13.02	13.58	107874	14322	2.48%
2026-07-29	13.18	13.31	0.10	0.76%	13.01	13.47	98605	13048	2.27%
2026-07-28	13.22	13.21	0.09	0.69%	13.02	13.47	112300	14830	2.59%
2026-07-27	12.68	13.12	0.39	3.06%	12.60	13.14	95804	12427	2.21%
2026-07-24	13.08	12.73	-0.46	-3.49%	12.70	13.08	93522	12008	2.15%
2026-07-23	12.86	13.19	0.33	2.57%	12.73	13.21	102840	13405	2.37%
2026-07-22	12.70	12.86	0.09	0.70%	12.51	13.10	170070	21881	3.92%
2026-07-21	12.98	12.77	-0.22	-1.69%	11.70	12.99	265158	32712	6.10%
2026-07-20	14.32	12.99	-1.25	-8.78%	12.82	14.46	275372	37220	6.34%
2026-07-17	15.32	14.24	-1.07	-6.99%	14.15	15.51	162695	23936	3.75%
2026-07-16	15.60	15.31	-0.52	-3.28%	15.21	15.67	95430	14713	2.20%
2026-07-15	15.50	15.83	0.36	2.33%	15.20	15.92	102858	16017	2.37%
2026-07-14	15.04	15.47	0.44	2.93%	14.79	15.84	148153	22681	3.41%
2026-07-13	15.67	15.03	-0.62	-3.96%	14.96	15.85	124292	18923	2.86%
2026-07-10	15.76	15.65	-0.17	-1.07%	15.57	15.98	107385	16964	2.47%
2026-07-09	16.20	15.82	-0.32	-1.98%	15.33	16.26	140821	22125	3.24%
2026-07-08	16.90	16.14	-0.75	-4.44%	16.06	16.97	123043	20105	2.83%
2026-07-07	17.56	16.89	-0.73	-4.14%	16.87	17.60	189544	32438	4.36%
2026-07-06	17.30	17.62	0.59	3.46%	17.07	18.25	265824	46895	6.12%
2026-07-03	17.49	17.03	-0.45	-2.57%	16.93	17.88	158268	27206	3.64%
2026-07-02	17.46	17.48	-0.17	-0.96%	17.30	18.40	168222	30005	3.87%
2026-07-01	17.38	17.65	0.48	2.80%	17.15	17.90	181020	31783	4.17%
2026-06-30	17.11	17.17	0.06	0.35%	16.71	17.39	124236	21248	2.86%
2026-06-29	17.85	17.11	-0.70	-3.93%	16.95	17.91	173837	29889	4.00%
2026-06-26	18.35	17.81	-0.47	-2.57%	17.54	18.43	216040	38763	4.97%
2026-06-25	18.96	18.28	-0.68	-3.59%	18.19	19.20	276527	51586	6.37%
2026-06-24	18.87	18.96	-0.14	-0.73%	18.59	19.25	199659	37691	4.60%
2026-06-23	19.19	19.10	0.16	0.84%	18.86	19.58	318811	61209	7.34%
2026-06-22	18.50	18.94	0.84	4.64%	18.15	19.10	408567	76287	9.41%
2026-06-18	16.80	18.10	1.63	9.90%	16.54	18.12	471420	82696	10.85%
2026-06-17	16.54	16.47	0.08	0.49%	16.08	16.68	240892	39475	5.55%
2026-06-16	14.85	16.39	1.49	10.00%	14.60	16.39	296924	46525	6.84%
2026-06-15	15.30	14.90	-0.30	-1.97%	14.72	15.49	188557	28289	4.34%
2026-06-12	15.33	15.20	-0.05	-0.33%	14.88	15.45	119629	18151	2.75%
2026-06-11	15.24	15.25	-0.07	-0.46%	15.01	15.43	95625	14497	2.20%
2026-06-10	15.70	15.32	-0.58	-3.65%	15.20	16.06	130671	20265	3.01%
2026-06-09	16.30	15.90	-0.35	-2.15%	15.70	16.38	152427	24274	3.51%
2026-06-08	17.09	16.25	-1.08	-6.23%	16.16	17.24	176465	29340	4.06%
2026-06-05	17.23	17.33	0.10	0.58%	17.06	17.58	215505	37356	4.96%
2026-06-04	16.93	17.23	0.30	1.77%	16.80	17.28	150172	25705	3.46%
2026-06-03	16.78	16.93	0.24	1.44%	16.53	17.00	121525	20468	2.80%
2026-06-02	16.50	16.69	0.19	1.15%	16.33	16.77	94058	15606	2.17%
2026-06-01	16.15	16.50	0.30	1.85%	16.03	16.56	89772	14750	2.07%
2026-05-29	16.19	16.20	-0.09	-0.55%	16.12	16.82	105384	17319	2.43%
2026-05-28	16.50	16.29	-0.42	-2.51%	16.15	16.80	105650	17265	2.43%
2026-05-27	17.03	16.71	-0.31	-1.82%	16.61	17.08	101969	17147	2.35%
2026-05-26	16.45	17.02	0.51	3.09%	16.35	17.24	191920	32585	4.42%
2026-05-25	16.36	16.51	0.16	0.98%	16.00	16.60	127336	20736	2.93%
2026-05-22	16.58	16.35	-0.11	-0.67%	16.25	16.59	104914	17206	2.42%
2026-05-21	16.98	16.91	-0.07	-0.41%	16.89	17.22	105112	17887	2.42%
2026-05-20	16.98	16.98	-0.09	-0.53%	16.71	17.09	90762	15326	2.09%
2026-05-19	17.26	17.07	-0.29	-1.67%	16.91	17.38	113614	19393	2.62%
2026-05-18	17.14	17.36	0.32	1.88%	16.70	17.64	158911	27520	3.66%
2026-05-15	17.35	17.04	-0.26	-1.50%	17.00	17.44	137830	23667	3.17%
2026-05-14	17.57	17.30	-0.31	-1.76%	17.29	17.97	168920	29818	3.89%
2026-05-13	17.45	17.61	0.15	0.86%	17.35	17.84	133399	23487	3.07%
2026-05-12	17.70	17.46	-0.23	-1.30%	17.11	17.81	192521	33530	4.43%
2026-05-11	17.95	17.69	-0.32	-1.78%	17.68	18.05	222255	39605	5.12%
2026-05-08	18.36	18.01	-0.42	-2.28%	18.01	18.39	217572	39463	5.01%
2026-05-07	18.18	18.43	0.31	1.71%	17.91	18.74	322045	58690	7.41%
2026-05-06	18.00	18.12	0.09	0.50%	17.66	18.24	260471	46873	6.00%
2026-04-30	18.05	18.03	0.03	0.17%	17.93	18.20	161497	29118	3.72%
2026-04-29	18.13	18.00	-0.07	-0.39%	17.95	18.53	288846	52546	6.65%
2026-04-28	18.15	18.07	-0.08	-0.44%	17.82	18.30	255871	46131	5.89%