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
2025-08-01	19.80	20.27	0.33	1.65%	19.45	20.35	444012	88875	11.11%
2025-07-31	19.80	19.94	-0.11	-0.55%	19.63	20.31	518826	103702	12.98%
2025-07-30	19.02	20.05	0.92	4.81%	18.95	20.45	677180	135345	16.95%
2025-07-29	19.00	19.13	0.07	0.37%	18.66	19.14	266010	50146	6.66%
2025-07-28	18.85	19.06	0.42	2.25%	18.70	19.40	292418	55810	7.32%
2025-07-25	18.78	18.64	-0.13	-0.69%	18.58	19.27	241682	45527	6.05%
2025-07-24	18.63	18.77	0.11	0.59%	18.50	18.87	241570	45148	6.05%
2025-07-23	18.70	18.66	-0.30	-1.58%	18.59	18.97	286230	53670	7.16%
2025-07-22	19.98	18.96	-1.00	-5.01%	18.82	20.05	567366	108858	14.20%
2025-07-21	19.67	19.96	0.24	1.22%	19.61	20.25	392721	78480	9.83%
2025-07-18	19.66	19.72	-0.03	-0.15%	19.48	19.85	286424	56279	7.17%
2025-07-17	19.73	19.75	-0.38	-1.89%	19.42	20.05	464167	91724	11.62%
2025-07-16	20.97	20.13	-0.83	-3.96%	20.10	21.12	503892	103022	12.61%
2025-07-15	20.62	20.96	0.31	1.50%	20.32	21.30	494846	102451	12.38%
2025-07-14	20.89	20.65	-0.37	-1.76%	19.92	21.80	665534	138995	16.65%
2025-07-11	19.60	21.02	0.82	4.06%	19.56	21.33	714311	147952	17.87%
2025-07-10	20.02	20.20	-0.31	-1.51%	19.50	20.51	595156	118445	14.89%
2025-07-09	20.80	20.51	-0.48	-2.29%	20.42	21.95	693078	146888	17.34%
2025-07-08	20.86	20.99	-0.28	-1.32%	20.65	21.63	643383	135131	16.10%
2025-07-07	19.60	21.27	1.68	8.58%	19.42	21.44	884026	181269	22.12%
2025-07-04	18.50	19.59	1.08	5.83%	18.27	19.88	902071	173713	22.57%
2025-07-03	18.78	18.51	-0.34	-1.80%	18.00	19.20	601905	111277	15.06%
2025-07-02	18.21	18.85	0.47	2.56%	18.06	19.15	775989	145197	19.42%
2025-07-01	18.39	18.38	0.08	0.44%	17.84	18.54	455476	82985	12.02%
2025-06-30	18.36	18.30	0.04	0.22%	17.93	18.36	357343	64905	9.43%
2025-06-27	17.96	18.26	0.22	1.22%	17.90	18.48	456049	83254	12.03%
2025-06-26	17.86	18.04	-0.04	-0.22%	17.65	18.48	570197	103271	15.04%
2025-06-25	19.00	18.08	-1.06	-5.54%	17.80	19.32	882324	162164	23.28%
2025-06-24	19.10	19.14	0.29	1.54%	18.72	19.51	634047	122022	16.73%
2025-06-23	18.35	18.85	0.62	3.40%	18.22	19.08	722330	134843	19.06%
2025-06-20	19.20	18.23	-2.02	-9.98%	18.23	20.29	965190	181375	25.47%
2025-06-19	22.16	20.25	-2.25	-10.00%	20.25	22.20	768137	159813	20.27%
2025-06-18	22.03	22.50	0.01	0.04%	21.60	23.26	816824	183494	21.55%
2025-06-17	23.12	22.49	-0.21	-0.93%	22.00	24.25	1077672	248207	28.43%
2025-06-16	19.80	22.70	2.06	9.98%	19.47	22.70	1181630	252415	31.18%
2025-06-13	22.21	20.64	-2.29	-9.99%	20.64	22.58	1276538	271590	33.68%
2025-06-12	22.62	22.93	0.32	1.42%	21.89	24.87	1509468	355942	39.83%
2025-06-11	20.56	22.61	2.06	10.02%	20.31	22.61	944613	205099	24.92%
2025-06-10	19.70	20.55	0.86	4.37%	19.37	21.06	670063	134028	17.68%
2025-06-09	19.50	19.69	-0.19	-0.96%	19.17	20.10	599200	117417	15.81%
2025-06-06	19.56	19.88	-0.06	-0.30%	19.44	20.66	758213	152149	20.01%
2025-06-05	19.13	19.94	1.19	6.35%	18.70	20.29	818784	159508	21.60%
2025-06-04	17.38	18.75	1.23	7.02%	17.38	18.89	647027	117118	17.07%
2025-06-03	17.70	17.52	-0.56	-3.10%	17.32	17.89	634762	111889	16.75%
2025-05-30	16.47	18.08	1.61	9.78%	15.99	18.12	938388	162549	24.76%
2025-05-29	16.63	16.47	-0.47	-2.77%	16.21	17.04	512711	84840	13.53%
2025-05-28	17.17	16.94	-0.14	-0.82%	16.52	17.51	507175	85620	13.38%
2025-05-27	17.00	17.33	0.05	0.29%	16.50	18.43	797242	138862	21.03%
2025-05-26	15.89	17.28	1.35	8.47%	15.63	17.50	686199	113715	18.11%
2025-05-23	15.10	15.93	0.73	4.80%	15.03	16.00	547892	85875	14.46%
2025-05-22	14.80	15.20	0.32	2.15%	14.56	15.30	399111	59629	10.53%
2025-05-21	14.73	14.88	0.14	0.95%	14.51	15.06	399491	59170	12.25%
2025-05-20	14.78	14.74	-0.21	-1.40%	14.60	15.61	570440	86147	17.49%
2025-05-19	14.35	14.95	0.65	4.55%	14.02	15.02	441898	64565	13.55%
2025-05-16	14.00	14.30	0.20	1.42%	13.90	14.39	274463	38987	8.41%
2025-05-15	14.45	14.10	-0.51	-3.49%	14.07	14.61	318609	45480	9.77%
2025-05-14	13.96	14.61	0.40	2.81%	13.79	14.77	608092	86898	18.64%
2025-05-13	13.43	14.21	0.78	5.81%	13.06	14.46	696174	96216	21.34%
2025-05-12	13.55	13.43	-0.20	-1.47%	13.33	13.70	331211	44546	10.15%
2025-05-09	13.65	13.63	-0.18	-1.30%	13.58	14.10	423628	58510	12.99%
2025-05-08	13.34	13.81	0.44	3.29%	12.88	14.18	610990	82689	18.73%
2025-05-07	13.60	13.37	-0.25	-1.84%	13.22	13.78	401124	53741	12.30%
2025-05-06	13.21	13.62	0.31	2.33%	13.21	13.62	476592	64079	14.61%
2025-04-30	13.75	13.31	-0.64	-4.59%	13.07	14.03	616193	82835	18.89%
2025-04-29	13.91	13.95	-0.16	-1.13%	13.74	14.36	562579	78840	17.25%
2025-04-28	13.32	14.11	0.78	5.85%	12.92	14.44	695804	95048	21.33%
2025-04-25	13.11	13.33	0.58	4.55%	12.76	13.48	581361	76902	17.82%
2025-04-24	12.38	12.75	0.53	4.34%	12.14	13.28	673323	84836	20.64%