利民股份(002734)股票信息
| 股票代码 | 002734 |
| 股票名称 | 利民股份 |
| 最新价/元 | 7.80 |
| 涨跌额/元 | 0.51 |
| 涨跌幅/% | 7.00 |
| 买入/元 | 7.80 |
| 卖出/元 | 7.81 |
| 昨收/元 | 7.29 |
| 今开/元 | 7.52 |
| 最高/元 | 7.83 |
| 最低/元 | 7.25 |
| 成交量/手 | 168816.32 |
| 成交额/万 | 12881.09 |
| 股净值/元 | 45.88 |
| 市净率 | 1.16 |
| 总市值/万 | 286152.60 |
| 流通值/万 | 253360.39 |
| 换手率/% | 5.20 |
| 入市日期 | 2015-01-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
利民股份(002734)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.52 | 7.80 | 0.51 | 7.00 | 168816.32 | 12881.09 | 5.20 |
| 2024-09-27 | 7.26 | 7.29 | 0.12 | 1.67 | 82387.83 | 6001.48 | 2.54 |
| 2024-09-26 | 7.03 | 7.17 | 0.11 | 1.56 | 38099.05 | 2718.88 | 1.17 |
| 2024-09-25 | 7.04 | 7.06 | 0.05 | 0.71 | 46836.42 | 3331.62 | 1.44 |
| 2024-09-24 | 6.73 | 7.01 | 0.30 | 4.47 | 34586.36 | 2381.09 | 1.06 |
| 2024-09-23 | 6.75 | 6.71 | -0.04 | -0.59 | 18805.00 | 1260.85 | 0.58 |
| 2024-09-20 | 6.75 | 6.75 | 0.01 | 0.15 | 32458.00 | 2181.43 | 1.00 |
| 2024-09-19 | 6.63 | 6.74 | 0.14 | 2.12 | 42395.00 | 2844.44 | 1.31 |
| 2024-09-18 | 6.75 | 6.60 | -0.15 | -2.22 | 52598.00 | 3478.34 | 1.62 |
| 2024-09-13 | 7.00 | 6.75 | -0.23 | -3.30 | 65914.28 | 4493.12 | 2.03 |
| 2024-09-12 | 7.01 | 6.98 | -0.07 | -0.99 | 43017.78 | 3013.36 | 1.32 |
| 2024-09-11 | 7.10 | 7.05 | -0.01 | -0.14 | 45914.60 | 3250.75 | 1.41 |
| 2024-09-10 | 7.08 | 7.06 | 0.00 | 0.00 | 22686.10 | 1596.81 | 0.70 |
| 2024-09-09 | 7.02 | 7.06 | -0.01 | -0.14 | 40878.10 | 2886.86 | 1.26 |
| 2024-09-06 | 7.28 | 7.07 | -0.23 | -3.15 | 51936.07 | 3718.79 | 1.60 |
| 2024-09-05 | 7.18 | 7.30 | 0.11 | 1.53 | 63488.31 | 4625.71 | 1.95 |
| 2024-09-04 | 7.20 | 7.19 | 0.00 | 0.00 | 60906.06 | 4401.77 | 1.88 |
| 2024-09-03 | 6.98 | 7.19 | 0.21 | 3.01 | 70007.80 | 5000.04 | 2.16 |
| 2024-09-02 | 6.78 | 6.98 | 0.23 | 3.41 | 80810.38 | 5646.79 | 2.49 |
| 2024-08-30 | 6.73 | 6.75 | 0.01 | 0.15 | 30029.00 | 2031.93 | 0.92 |
| 2024-08-29 | 6.68 | 6.74 | 0.07 | 1.05 | 35195.00 | 2362.03 | 1.08 |
| 2024-08-28 | 6.70 | 6.67 | -0.03 | -0.45 | 32771.25 | 2195.07 | 1.01 |
| 2024-08-27 | 6.65 | 6.70 | 0.05 | 0.75 | 30404.10 | 2034.10 | 0.94 |
| 2024-08-26 | 6.52 | 6.65 | 0.13 | 1.99 | 17233.00 | 1139.01 | 0.53 |
| 2024-08-23 | 6.49 | 6.52 | 0.00 | 0.00 | 20020.00 | 1290.93 | 0.62 |
| 2024-08-22 | 6.52 | 6.52 | -0.03 | -0.46 | 11207.00 | 733.67 | 0.35 |
| 2024-08-21 | 6.46 | 6.55 | 0.05 | 0.77 | 10796.00 | 706.35 | 0.33 |
| 2024-08-20 | 6.55 | 6.50 | -0.06 | -0.92 | 18953.30 | 1234.31 | 0.58 |
| 2024-08-19 | 6.56 | 6.56 | -0.02 | -0.30 | 12595.00 | 828.58 | 0.39 |
| 2024-08-16 | 6.68 | 6.58 | -0.08 | -1.20 | 16507.00 | 1090.92 | 0.51 |
| 2024-08-15 | 6.62 | 6.66 | 0.00 | 0.00 | 23422.38 | 1555.48 | 0.72 |
| 2024-08-14 | 6.70 | 6.66 | -0.05 | -0.75 | 25982.00 | 1728.70 | 0.80 |
| 2024-08-13 | 6.74 | 6.71 | -0.03 | -0.45 | 19136.00 | 1280.72 | 0.59 |
| 2024-08-12 | 6.70 | 6.74 | 0.01 | 0.15 | 20849.00 | 1398.16 | 0.64 |
| 2024-08-09 | 6.71 | 6.73 | -0.01 | -0.15 | 37914.92 | 2541.62 | 1.17 |
| 2024-08-08 | 6.72 | 6.74 | -0.03 | -0.44 | 51752.92 | 3532.13 | 1.59 |
| 2024-08-07 | 6.74 | 6.77 | 0.00 | 0.00 | 52228.00 | 3517.03 | 1.61 |
| 2024-08-06 | 6.79 | 6.77 | 0.07 | 1.05 | 62326.30 | 4216.46 | 1.92 |
| 2024-08-05 | 7.17 | 6.70 | -0.60 | -8.22 | 156087.31 | 10802.15 | 4.81 |
| 2024-08-02 | 6.58 | 7.30 | 0.66 | 9.94 | 144653.43 | 10422.46 | 4.45 |
| 2024-08-01 | 6.73 | 6.64 | -0.09 | -1.34 | 20743.64 | 1384.47 | 0.64 |
| 2024-07-31 | 6.70 | 6.73 | 0.01 | 0.15 | 27855.24 | 1882.00 | 0.86 |
| 2024-07-30 | 6.67 | 6.72 | 0.03 | 0.45 | 10279.82 | 690.51 | 0.32 |
| 2024-07-29 | 6.67 | 6.69 | 0.03 | 0.45 | 8164.00 | 544.57 | 0.25 |
| 2024-07-26 | 6.65 | 6.66 | 0.03 | 0.45 | 13018.00 | 867.37 | 0.40 |
| 2024-07-25 | 6.54 | 6.63 | 0.03 | 0.46 | 8667.88 | 573.34 | 0.27 |
| 2024-07-24 | 6.50 | 6.60 | 0.01 | 0.15 | 16198.63 | 1060.67 | 0.50 |
| 2024-07-23 | 6.69 | 6.59 | -0.11 | -1.64 | 10598.00 | 705.65 | 0.33 |
| 2024-07-22 | 6.78 | 6.70 | -0.09 | -1.33 | 18076.00 | 1209.00 | 0.56 |
| 2024-07-19 | 6.79 | 6.79 | -0.03 | -0.44 | 9076.63 | 618.32 | 0.28 |
| 2024-07-18 | 6.76 | 6.82 | 0.03 | 0.44 | 14326.00 | 964.67 | 0.44 |
| 2024-07-17 | 6.86 | 6.79 | -0.08 | -1.16 | 9907.12 | 673.00 | 0.31 |
| 2024-07-16 | 6.84 | 6.87 | 0.00 | 0.00 | 24015.79 | 1631.73 | 0.74 |
| 2024-07-15 | 6.94 | 6.87 | -0.15 | -2.14 | 14770.71 | 1020.40 | 0.45 |
| 2024-07-12 | 6.99 | 7.02 | -0.02 | -0.28 | 22225.91 | 1568.32 | 0.68 |
| 2024-07-11 | 6.94 | 7.04 | 0.11 | 1.59 | 25383.00 | 1781.69 | 0.78 |
| 2024-07-10 | 6.90 | 6.93 | 0.03 | 0.44 | 17323.00 | 1202.86 | 0.53 |
| 2024-07-09 | 6.84 | 6.90 | 0.03 | 0.44 | 16878.83 | 1156.82 | 0.52 |
| 2024-07-08 | 6.90 | 6.87 | -0.09 | -1.29 | 14537.00 | 999.74 | 0.45 |
| 2024-07-05 | 6.80 | 6.96 | 0.05 | 0.72 | 24586.53 | 1695.11 | 0.76 |
| 2024-07-04 | 6.81 | 6.91 | 0.03 | 0.44 | 40990.00 | 2825.64 | 1.26 |
| 2024-07-03 | 6.86 | 6.88 | 0.00 | 0.00 | 20807.23 | 1426.30 | 0.64 |
| 2024-07-02 | 6.90 | 6.88 | -0.04 | -0.58 | 13465.00 | 927.59 | 0.41 |
| 2024-07-01 | 6.85 | 6.92 | 0.03 | 0.44 | 25349.23 | 1734.54 | 0.78 |
| 2024-06-28 | 6.80 | 6.89 | 0.09 | 1.32 | 26455.24 | 1815.28 | 0.81 |
| 2024-06-27 | 6.81 | 6.80 | -0.13 | -1.88 | 14515.00 | 993.24 | 0.45 |
| 2024-06-26 | 6.76 | 6.93 | 0.14 | 2.06 | 20348.29 | 1386.79 | 0.63 |
| 2024-06-25 | 6.83 | 6.79 | -0.01 | -0.15 | 19052.53 | 1295.44 | 0.59 |
| 2024-06-24 | 7.06 | 6.80 | -0.30 | -4.23 | 25989.00 | 1783.04 | 0.80 |
| 2024-06-21 | 7.02 | 7.10 | 0.00 | 0.00 | 14259.87 | 1005.91 | 0.44 |
| 2024-06-20 | 7.11 | 7.10 | -0.08 | -1.11 | 22730.74 | 1603.81 | 0.70 |
| 2024-06-19 | 7.11 | 7.18 | 0.08 | 1.13 | 24540.00 | 1754.33 | 0.76 |
| 2024-06-18 | 7.09 | 7.10 | -0.03 | -0.42 | 14539.00 | 1032.56 | 0.45 |
| 2024-06-17 | 7.10 | 7.13 | 0.01 | 0.14 | 18211.00 | 1288.74 | 0.56 |
| 2024-06-14 | 6.94 | 7.12 | 0.07 | 0.99 | 26999.00 | 1903.66 | 0.83 |
| 2024-06-13 | 7.14 | 7.05 | -0.13 | -1.81 | 26815.24 | 1891.60 | 0.83 |
| 2024-06-12 | 6.97 | 7.18 | 0.23 | 3.31 | 57597.16 | 4074.79 | 1.77 |
| 2024-06-11 | 7.07 | 7.14 | 0.13 | 1.85 | 40944.99 | 2886.57 | 1.26 |
| 2024-06-07 | 6.68 | 7.01 | 0.40 | 6.05 | 43698.30 | 2996.68 | 1.35 |
| 2024-06-06 | 6.83 | 6.61 | -0.27 | -3.92 | 32333.64 | 2158.05 | 1.00 |
| 2024-06-05 | 6.81 | 6.88 | -0.01 | -0.15 | 20953.00 | 1426.23 | 0.65 |
| 2024-06-04 | 6.95 | 6.89 | -0.09 | -1.29 | 37455.00 | 2547.98 | 1.15 |
| 2024-06-03 | 7.06 | 6.98 | -0.09 | -1.27 | 48072.28 | 3330.83 | 1.48 |
| 2024-05-31 | 6.96 | 7.07 | 0.10 | 1.44 | 43719.57 | 3074.42 | 1.35 |
| 2024-05-30 | 6.98 | 6.97 | -0.02 | -0.29 | 27036.21 | 1897.14 | 0.83 |
| 2024-05-29 | 6.90 | 6.99 | 0.08 | 1.16 | 23740.21 | 1654.83 | 0.73 |
| 2024-05-28 | 7.03 | 6.91 | -0.11 | -1.57 | 25093.30 | 1740.82 | 0.77 |
| 2024-05-27 | 7.03 | 7.02 | 0.01 | 0.14 | 44399.46 | 3083.77 | 1.37 |
| 2024-05-24 | 7.12 | 7.01 | -0.06 | -0.85 | 29546.39 | 2086.94 | 0.91 |
| 2024-05-23 | 7.26 | 7.07 | -0.17 | -2.35 | 72392.50 | 5148.13 | 2.23 |
| 2024-05-22 | 7.30 | 7.24 | -0.11 | -1.50 | 38435.79 | 2801.48 | 1.18 |
| 2024-05-21 | 7.35 | 7.35 | 0.00 | 0.00 | 36905.63 | 2699.82 | 1.14 |
| 2024-05-20 | 7.41 | 7.35 | -0.06 | -0.81 | 38291.00 | 2812.74 | 1.18 |
| 2024-05-17 | 7.29 | 7.41 | 0.15 | 2.07 | 66720.21 | 4856.90 | 2.05 |
| 2024-05-16 | 7.32 | 7.26 | 0.06 | 0.83 | 51443.39 | 3740.06 | 1.58 |
| 2024-05-15 | 7.18 | 7.20 | -0.04 | -0.55 | 52550.79 | 3788.98 | 1.62 |
| 2024-05-14 | 7.40 | 7.24 | -0.11 | -1.50 | 89872.56 | 6545.40 | 2.77 |
| 2024-05-13 | 7.65 | 7.35 | -0.62 | -7.78 | 177913.10 | 13218.21 | 5.48 |
| 2024-05-10 | 7.47 | 7.97 | 0.45 | 5.98 | 301551.65 | 22944.23 | 9.28 |
| 2024-05-09 | 7.55 | 7.52 | 0.00 | 0.00 | 188993.37 | 14417.45 | 5.82 |
日K线
周K线
月K线
