致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 20:21:27 休市中

利民股份 (002734) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-08 11.17 11.17 1.02 10.05% 11.17 11.17 88389 9873 2.71%
2025-04-07 10.47 10.15 -1.13 -10.02% 10.15 10.97 613262 64360 18.80%
2025-04-03 10.91 11.28 0.56 5.22% 10.81 11.79 585101 67070 17.94%
2025-04-02 10.84 10.72 -0.12 -1.11% 10.60 10.94 202618 21705 6.21%
2025-04-01 10.54 10.84 0.30 2.85% 10.37 11.19 321339 34731 9.90%
2025-03-31 10.61 10.54 -0.26 -2.41% 10.26 10.78 334960 35177 10.32%
2025-03-28 11.05 10.80 -0.83 -7.14% 10.60 11.72 585643 64794 18.04%
2025-03-27 10.80 11.63 0.75 6.89% 10.76 11.97 687526 79076 21.18%
2025-03-26 10.70 10.88 0.38 3.62% 10.52 11.28 397274 43335 12.24%
2025-03-25 9.87 10.50 0.56 5.63% 9.70 10.66 322191 32844 9.92%
2025-03-24 9.82 9.94 0.11 1.12% 9.61 10.08 152561 14924 4.70%
2025-03-21 9.93 9.83 -0.20 -1.99% 9.80 10.07 97267 9623 3.00%
2025-03-20 10.35 10.03 -0.44 -4.20% 9.98 10.40 175349 17685 5.40%
2025-03-19 10.43 10.47 0.05 0.48% 10.39 10.78 187424 19826 5.77%
2025-03-18 10.47 10.42 -0.13 -1.23% 10.24 10.58 132372 13730 4.08%
2025-03-17 9.80 10.55 0.75 7.65% 9.70 10.58 331752 34227 10.22%
2025-03-14 9.56 9.80 0.22 2.30% 9.51 9.89 151874 14792 4.68%
2025-03-13 9.57 9.58 0.00 0.00% 9.41 10.05 152747 14784 4.71%
2025-03-12 9.73 9.58 -0.20 -2.04% 9.57 9.81 117459 11316 3.62%
2025-03-11 9.79 9.78 0.05 0.51% 9.46 9.82 149667 14388 4.61%
2025-03-10 9.83 9.73 0.03 0.31% 9.71 10.34 320692 31983 9.88%
2025-03-07 9.03 9.70 0.63 6.95% 9.02 9.83 323035 30731 9.95%
2025-03-06 9.05 9.07 0.00 0.00% 8.88 9.15 137064 12321 4.22%
2025-03-05 8.96 9.07 0.07 0.78% 8.85 9.10 121016 10880 3.73%
2025-03-04 9.15 9.00 -0.24 -2.60% 8.93 9.19 159642 14421 4.92%
2025-03-03 9.16 9.24 0.09 0.98% 9.15 9.64 238943 22382 7.36%
2025-02-28 8.99 9.15 0.09 0.99% 8.84 9.41 186145 17000 5.73%
2025-02-27 9.04 9.06 0.02 0.22% 8.89 9.14 99007 8898 3.05%
2025-02-26 8.59 9.04 0.51 5.98% 8.52 9.33 222430 20021 6.85%
2025-02-25 8.65 8.53 -0.20 -2.29% 8.50 8.69 69689 5985 2.15%
2025-02-24 8.85 8.73 -0.08 -0.91% 8.63 8.95 108254 9464 3.33%
2025-02-21 8.70 8.81 0.10 1.15% 8.52 9.00 145522 12743 4.48%
2025-02-20 8.77 8.71 -0.09 -1.02% 8.66 9.15 132642 11739 4.09%
2025-02-19 8.50 8.80 0.44 5.26% 8.36 8.94 179284 15663 5.52%
2025-02-18 8.70 8.36 -0.35 -4.02% 8.30 8.73 79396 6766 2.45%
2025-02-17 8.75 8.71 -0.08 -0.91% 8.64 8.88 91994 8032 2.83%
2025-02-14 8.53 8.79 0.24 2.81% 8.48 8.95 140821 12279 4.34%
2025-02-13 8.65 8.55 -0.10 -1.16% 8.55 8.76 52845 4566 1.63%
2025-02-12 8.70 8.65 -0.05 -0.57% 8.55 8.82 59580 5157 1.84%
2025-02-11 8.78 8.70 0.02 0.23% 8.64 8.89 91917 8025 2.83%
2025-02-10 8.32 8.68 0.41 4.96% 8.32 8.69 149958 12823 4.62%
2025-02-07 8.21 8.27 0.09 1.10% 8.16 8.29 54268 4471 1.67%
2025-02-06 8.18 8.18 0.04 0.49% 8.09 8.23 54923 4471 1.69%
2025-02-05 8.24 8.14 -0.10 -1.21% 8.10 8.27 45639 3735 1.41%
2025-01-27 8.23 8.24 0.08 0.98% 8.19 8.34 49076 4061 1.51%
2025-01-24 8.21 8.16 -0.02 -0.24% 8.05 8.22 46806 3806 1.44%
2025-01-23 8.34 8.18 -0.05 -0.61% 8.17 8.36 40864 3376 1.26%
2025-01-22 8.22 8.23 0.03 0.37% 8.11 8.29 44714 3676 1.38%
2025-01-21 8.21 8.20 0.03 0.37% 8.09 8.22 36397 2969 1.12%
2025-01-20 8.20 8.17 0.01 0.12% 8.10 8.26 53215 4358 1.64%
2025-01-17 8.18 8.16 0.00 0.00% 8.10 8.20 43127 3518 1.33%
2025-01-16 8.26 8.16 -0.11 -1.33% 8.11 8.32 65377 5367 2.01%
2025-01-15 8.10 8.27 0.09 1.10% 7.95 8.33 110337 9005 3.40%
2025-01-14 7.87 8.18 0.41 5.28% 7.78 8.37 102493 8252 3.16%
2025-01-13 7.61 7.77 0.01 0.13% 7.49 7.96 70089 5442 2.16%
2025-01-10 7.84 7.76 -0.08 -1.02% 7.67 8.01 86200 6737 2.66%
2025-01-09 7.77 7.84 0.04 0.51% 7.69 7.90 41671 3263 1.28%
2025-01-08 7.84 7.80 -0.05 -0.64% 7.61 7.85 48306 3734 1.49%
2025-01-07 7.79 7.85 0.06 0.77% 7.63 7.86 47666 3703 1.47%
2025-01-06 7.82 7.79 0.02 0.26% 7.58 7.88 43396 3363 1.34%
2025-01-03 8.00 7.77 -0.13 -1.65% 7.72 8.02 54712 4301 1.68%
2025-01-02 8.02 7.90 -0.07 -0.88% 7.82 8.12 46798 3735 1.44%
2024-12-31 8.25 7.97 -0.21 -2.57% 7.96 8.26 43204 3497 1.33%
2024-12-30 8.11 8.18 0.00 0.00% 8.01 8.30 73040 5975 2.25%