利民股份（002734）历史行情

以下为利民股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	17.780	17.780	18.000	16.770	-0.140	-0.781%	2,475.68万	4.30亿	5.736%
2026-10-08	18.540	17.920	18.810	17.700	-0.610	-3.292%	17.97万	0.00亿	0.000%
2026-10-07	18.600	18.530	19.170	18.510	-0.110	-0.590%	1,727.51万	3.25亿	4.003%
2026-10-06	18.600	18.530	19.170	18.510	-0.110	-0.590%	1,727.51万	3.25亿	4.003%
2026-10-05	18.600	18.530	19.170	18.510	-0.110	-0.590%	1,727.51万	3.25亿	4.003%
2026-10-02	18.600	18.530	19.170	18.510	-0.110	-0.590%	1,727.51万	3.25亿	4.003%
2026-10-01	18.600	18.530	19.170	18.510	-0.110	-0.590%	1,727.51万	3.25亿	4.003%
2026-09-30	18.600	18.530	19.170	18.510	-0.110	-0.590%	17.28万	0.00亿	0.000%
2026-09-29	18.930	18.640	19.200	18.300	0.100	0.539%	23.10万	0.00亿	0.000%
2026-09-28	19.870	18.540	20.100	18.460	-1.320	-6.647%	37.20万	0.00亿	0.000%
2026-09-27	20.090	19.860	21.210	19.700	-0.460	-2.264%	3,371.55万	6.87亿	7.812%
2026-09-24	20.090	19.860	21.210	19.700	-0.460	-2.264%	33.72万	0.00亿	0.000%
2026-09-23	19.200	20.320	20.750	19.060	0.970	5.013%	35.08万	0.00亿	0.000%
2026-09-22	19.300	19.350	19.600	19.160	0.030	0.155%	20.75万	0.00亿	0.000%
2026-09-21	18.910	19.320	19.750	18.630	0.700	3.759%	29.43万	0.00亿	0.000%
2026-09-18	18.180	18.620	18.860	18.180	0.280	1.527%	24.37万	0.00亿	0.000%
2026-09-17	17.050	18.340	18.580	17.000	1.190	6.939%	37.56万	0.00亿	0.000%
2026-09-16	17.340	17.150	17.550	16.880	0.070	0.410%	19.72万	0.00亿	0.000%
2026-09-15	16.660	17.080	17.590	16.630	0.340	2.031%	26.02万	0.00亿	0.000%
2026-09-14	16.190	16.740	16.960	15.580	0.730	4.560%	23.30万	0.00亿	0.000%
2026-09-11	16.770	16.010	16.840	15.500	-0.930	-5.490%	29.05万	0.00亿	0.000%
2026-09-10	18.150	16.940	18.240	16.780	-0.470	-2.700%	27.18万	0.00亿	0.000%
2026-09-09	17.470	17.410	17.830	17.090	-0.250	-1.416%	20.70万	0.00亿	0.000%
2026-09-08	17.210	17.660	17.920	16.980	0.760	4.497%	27.85万	0.00亿	0.000%
2026-09-07	16.990	16.900	17.000	16.500	0.100	0.595%	12.23万	0.00亿	0.000%
2026-09-04	16.700	16.800	17.200	16.440	0.080	0.478%	15.57万	0.00亿	0.000%
2026-09-03	16.660	16.720	17.090	16.400	0.150	0.905%	16.08万	0.00亿	0.000%
2026-09-02	16.550	16.570	16.880	16.400	-0.120	-0.719%	11.76万	0.00亿	0.000%
2026-09-01	16.290	16.690	17.050	16.260	0.390	2.393%	20.00万	0.00亿	0.000%
2026-08-31	16.040	16.300	16.380	15.980	0.100	0.617%	10.85万	0.00亿	0.000%
2026-08-28	16.210	16.200	16.350	16.000	-0.070	-0.430%	18.58万	0.00亿	0.000%
2026-08-27	15.540	16.270	16.310	15.380	0.670	4.295%	28.52万	0.00亿	0.000%
2026-08-26	15.000	15.600	15.940	14.760	0.690	4.628%	27.21万	0.00亿	0.000%
2026-08-25	14.510	14.910	14.980	14.420	0.320	2.193%	12.67万	0.00亿	0.000%
2026-08-24	14.600	14.590	15.290	14.450	0.010	0.069%	15.22万	0.00亿	0.000%
2026-08-21	14.600	14.580	14.680	14.340	-0.120	-0.816%	9.01万	0.00亿	0.000%
2026-08-20	14.800	14.700	15.380	14.620	0.030	0.204%	17.22万	0.00亿	0.000%
2026-08-19	14.910	14.670	15.190	14.370	-0.410	-2.719%	17.03万	0.00亿	0.000%
2026-08-18	15.160	15.080	15.300	14.680	-0.310	-2.014%	15.41万	0.00亿	0.000%
2026-08-17	15.300	15.390	15.710	15.090	-0.050	-0.324%	15.98万	0.00亿	0.000%
2026-08-14	15.430	15.440	15.550	15.270	0.000	0.000%	8.75万	0.00亿	0.000%
2026-08-13	15.990	15.440	16.000	15.410	-0.350	-2.217%	11.88万	0.00亿	0.000%
2026-08-12	15.800	15.790	16.340	15.710	-0.110	-0.692%	12.82万	0.00亿	0.000%
2026-08-11	16.500	15.900	16.510	15.750	-0.660	-3.986%	20.32万	0.00亿	0.000%
2026-08-10	16.610	16.560	16.920	16.460	-0.210	-1.252%	14.57万	0.00亿	0.000%
2026-08-07	16.150	16.770	16.780	15.810	0.620	3.839%	26.52万	0.00亿	0.000%
2026-08-06	15.470	16.150	16.400	15.200	0.990	6.530%	44.19万	0.00亿	0.000%
2026-08-05	13.810	15.160	15.160	13.730	1.380	10.015%	32.68万	0.00亿	0.000%
2026-08-04	13.550	13.780	13.790	13.450	0.240	1.773%	8.71万	0.00亿	0.000%
2026-08-03	13.540	13.540	13.600	13.380	0.040	0.296%	6.55万	0.00亿	0.000%
2026-07-31	13.150	13.500	13.740	13.150	0.390	2.975%	12.77万	0.00亿	0.000%
2026-07-30	13.250	13.110	13.580	13.020	-0.200	-1.503%	10.79万	0.00亿	0.000%
2026-07-29	13.180	13.310	13.470	13.010	0.100	0.757%	9.86万	0.00亿	0.000%
2026-07-28	13.220	13.210	13.470	13.020	0.090	0.686%	11.23万	0.00亿	0.000%
2026-07-27	12.680	13.120	13.140	12.600	0.390	3.064%	9.58万	0.00亿	0.000%
2026-07-24	13.080	12.730	13.080	12.700	-0.460	-3.487%	9.35万	0.00亿	0.000%
2026-07-23	12.860	13.190	13.210	12.730	0.330	2.566%	10.28万	0.00亿	0.000%
2026-07-22	12.700	12.860	13.100	12.510	0.090	0.705%	17.01万	0.00亿	0.000%
2026-07-21	12.980	12.770	12.990	11.700	-0.220	-1.694%	26.52万	0.00亿	0.000%
2026-07-20	14.320	12.990	14.460	12.820	-1.250	-8.778%	27.54万	0.00亿	0.000%
2026-07-17	15.320	14.240	15.510	14.150	-1.070	-6.989%	16.27万	0.00亿	0.000%
2026-07-16	15.600	15.310	15.670	15.210	-0.520	-3.285%	9.54万	0.00亿	0.000%
2026-07-15	15.500	15.830	15.920	15.200	0.360	2.327%	10.29万	0.00亿	0.000%
2026-07-14	15.040	15.470	15.840	14.790	0.440	2.927%	14.82万	0.00亿	0.000%
2026-07-13	15.670	15.030	15.850	14.960	-0.620	-3.962%	12.43万	0.00亿	0.000%
2026-07-10	15.760	15.650	15.980	15.570	-0.170	-1.075%	10.74万	0.00亿	0.000%
2026-07-09	16.200	15.820	16.260	15.330	-0.320	-1.983%	14.08万	0.00亿	0.000%
2026-07-08	16.900	16.140	16.970	16.060	-0.750	-4.440%	12.30万	0.00亿	0.000%
2026-07-07	17.560	16.890	17.600	16.870	-0.730	-4.143%	18.95万	0.00亿	0.000%
2026-07-06	17.300	17.620	18.250	17.070	0.590	3.464%	26.58万	0.00亿	0.000%
2026-07-03	17.490	17.030	17.880	16.930	-0.450	-2.574%	15.83万	0.00亿	0.000%
2026-07-02	17.460	17.480	18.400	17.300	-0.170	-0.963%	16.82万	0.00亿	0.000%
2026-07-01	17.380	17.650	17.900	17.150	0.480	2.796%	18.10万	0.00亿	0.000%
2026-06-30	17.110	17.170	17.390	16.710	0.060	0.351%	12.42万	0.00亿	0.000%
2026-06-29	17.850	17.110	17.910	16.950	-0.700	-3.930%	17.38万	0.00亿	0.000%
2026-06-26	18.350	17.810	18.430	17.540	-0.470	-2.571%	21.60万	0.00亿	0.000%
2026-06-25	18.960	18.280	19.200	18.190	-0.680	-3.586%	27.65万	0.00亿	0.000%
2026-06-24	18.870	18.960	19.250	18.590	-0.140	-0.733%	19.97万	0.00亿	0.000%
2026-06-23	19.190	19.100	19.580	18.860	0.160	0.845%	31.88万	0.00亿	0.000%
2026-06-22	18.500	18.940	19.100	18.150	0.840	4.641%	40.86万	0.00亿	0.000%
2026-06-18	16.800	18.100	18.120	16.540	1.630	9.897%	47.14万	0.00亿	0.000%
2026-06-17	16.540	16.470	16.680	16.080	0.080	0.488%	24.09万	0.00亿	0.000%
2026-06-16	14.850	16.390	16.390	14.600	1.490	10.000%	29.69万	0.00亿	0.000%
2026-06-15	15.300	14.900	15.490	14.720	-0.300	-1.974%	18.86万	0.00亿	0.000%
2026-06-12	15.330	15.200	15.450	14.880	-0.050	-0.328%	11.96万	0.00亿	0.000%
2026-06-11	15.240	15.250	15.430	15.010	-0.070	-0.457%	9.56万	0.00亿	0.000%
2026-06-10	15.700	15.320	16.060	15.200	-0.580	-3.648%	13.07万	0.00亿	0.000%
2026-06-09	16.300	15.900	16.380	15.700	-0.350	-2.154%	15.24万	0.00亿	0.000%
2026-06-08	17.090	16.250	17.240	16.160	-1.080	-6.232%	17.65万	0.00亿	0.000%
2026-06-05	17.230	17.330	17.580	17.060	0.100	0.580%	21.55万	0.00亿	0.000%
2026-06-04	16.930	17.230	17.280	16.800	0.300	1.772%	15.02万	0.00亿	0.000%
2026-06-03	16.780	16.930	17.000	16.530	0.240	1.438%	12.15万	0.00亿	0.000%
2026-06-02	16.500	16.690	16.770	16.330	0.190	1.152%	9.41万	0.00亿	0.000%
2026-06-01	16.150	16.500	16.560	16.030	0.300	1.852%	8.98万	0.00亿	0.000%
2026-05-29	16.190	16.200	16.820	16.120	-0.090	-0.552%	10.54万	0.00亿	0.000%
2026-05-28	16.500	16.290	16.800	16.150	-0.420	-2.513%	10.57万	0.00亿	0.000%
2026-05-27	17.030	16.710	17.080	16.610	-0.310	-1.821%	10.20万	0.00亿	0.000%
2026-05-26	16.450	17.020	17.240	16.350	0.510	3.089%	19.19万	0.00亿	0.000%
2026-05-25	16.360	16.510	16.600	16.000	0.160	0.979%	12.73万	0.00亿	0.000%
2026-05-22	16.580	16.350	16.590	16.250	-0.114	-0.692%	10.49万	0.00亿	0.000%
2026-05-21	16.534	16.464	16.774	16.444	-0.070	-0.423%	10.51万	0.00亿	0.000%
2026-05-20	16.534	16.534	16.644	16.264	-0.090	-0.541%	9.08万	0.00亿	0.000%
2026-05-19	16.814	16.624	16.934	16.464	-0.290	-1.715%	11.36万	0.00亿	0.000%
2026-05-18	16.694	16.914	17.194	16.254	0.320	1.928%	15.89万	0.00亿	0.000%
2026-05-15	16.904	16.594	16.994	16.554	-0.260	-1.543%	13.78万	0.00亿	0.000%
2026-05-14	17.124	16.854	17.524	16.844	-0.310	-1.806%	16.89万	0.00亿	0.000%
2026-05-13	17.004	17.164	17.394	16.904	0.150	0.882%	13.34万	0.00亿	0.000%
2026-05-12	17.254	17.014	17.364	16.664	-0.230	-1.334%	19.25万	0.00亿	0.000%
2026-05-11	17.504	17.244	17.604	17.234	-0.320	-1.822%	22.23万	0.00亿	0.000%
2026-05-08	17.914	17.564	17.944	17.564	-0.420	-2.335%	21.76万	0.00亿	0.000%
2026-05-07	17.734	17.984	18.294	17.464	0.310	1.754%	32.20万	0.00亿	0.000%
2026-05-06	17.554	17.674	17.794	17.214	0.090	0.512%	26.05万	0.00亿	0.000%
2026-04-30	17.604	17.584	17.754	17.484	0.030	0.171%	16.15万	0.00亿	0.000%
2026-04-29	17.684	17.554	18.084	17.504	-0.070	-0.397%	28.88万	0.00亿	0.000%
2026-04-28	17.704	17.624	17.854	17.374	-0.080	-0.452%	25.59万	0.00亿	0.000%
2026-04-27	17.434	17.704	17.754	17.164	0.320	1.841%	31.97万	0.00亿	0.000%
2026-04-24	16.754	17.384	17.574	16.144	0.280	1.637%	42.84万	0.00亿	0.000%
2026-04-23	16.964	17.104	17.414	16.834	0.180	1.064%	27.41万	0.00亿	0.000%
2026-04-22	16.854	16.924	16.974	16.764	-0.020	-0.118%	14.27万	0.00亿	0.000%
2026-04-21	17.104	16.944	17.144	16.734	-0.160	-0.935%	14.54万	0.00亿	0.000%
2026-04-20	16.654	17.104	17.154	16.494	0.300	1.785%	24.37万	0.00亿	0.000%
2026-04-17	17.364	16.804	17.464	16.704	-0.570	-3.281%	32.47万	0.00亿	0.000%
2026-04-16	16.664	17.374	17.444	16.494	0.650	3.887%	30.60万	0.00亿	0.000%
2026-04-15	16.854	16.724	17.144	16.654	-0.020	-0.119%	17.97万	0.00亿	0.000%
2026-04-14	16.894	16.744	16.934	16.604	-0.080	-0.476%	16.53万	0.00亿	0.000%
2026-04-13	17.114	16.824	17.114	16.634	0.000	0.000%	15.67万	0.00亿	0.000%
2026-04-10	17.274	17.094	17.404	17.064	0.000	0.000%	18.90万	0.00亿	0.000%
2026-04-09	17.254	17.214	17.494	17.124	0.000	0.000%	18.53万	0.00亿	0.000%
2026-04-08	17.784	17.464	17.864	17.394	0.000	0.000%	34.07万	0.00亿	0.000%
2026-04-07	16.724	17.624	17.794	16.714	0.000	0.000%	26.55万	0.00亿	0.000%
2026-04-03	17.354	16.694	17.354	16.664	0.000	0.000%	11.41万	0.00亿	0.000%
2026-04-02	17.554	17.174	17.554	16.964	0.000	0.000%	12.89万	0.00亿	0.000%
2026-04-01	17.154	17.584	17.614	17.034	0.000	0.000%	18.51万	0.00亿	0.000%