利民股份

sz002734 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

15.30

涨跌幅

-7.78%

成交量

29,917,900 股

成交额

472,456,288 元

换手率

6.93%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	16.50	15.30	16.80	15.08	-7.78%	29,917,900	472,456,288	6.93
2026-10-13	17.16	16.59	17.27	16.43	-4.10%	21,810,700	364,628,416	5.05
2026-10-12	17.78	17.30	17.86	16.81	-2.70%	17,893,000	309,174,976	4.15
2026-10-09	17.78	17.78	18.00	16.77	-0.78%	24,756,800	430,077,952	5.74
2026-10-08	18.54	17.92	18.81	17.70	-3.29%	17,968,300	325,106,304	4.16
2026-09-30	18.60	18.53	19.17	18.51	-0.59%	17,275,000	324,672,960	4.00
2026-09-29	18.93	18.64	19.20	18.30	+0.54%	23,096,700	428,735,840	5.35
2026-09-28	19.87	18.54	20.10	18.46	-6.65%	37,197,100	705,590,144	8.62
2026-09-24	20.09	19.86	21.21	19.70	-2.26%	33,715,500	686,825,344	7.81
2026-09-23	19.20	20.32	20.75	19.06	+5.01%	35,076,200	707,493,248	8.13
2026-09-22	19.30	19.35	19.60	19.16	+0.16%	20,747,500	401,412,704	4.81
2026-09-21	18.91	19.32	19.75	18.63	+3.76%	29,426,500	566,634,944	6.82
2026-09-18	18.18	18.62	18.86	18.18	+1.53%	24,365,800	452,883,776	5.65
2026-09-17	17.05	18.34	18.58	17.00	+6.94%	37,558,400	679,537,408	8.70
2026-09-16	17.34	17.15	17.55	16.88	+0.41%	19,722,000	339,349,312	4.57
2026-09-15	16.66	17.08	17.59	16.63	+2.03%	26,017,000	447,256,416	6.03
2026-09-14	16.19	16.74	16.96	15.58	+4.56%	23,301,600	378,477,440	5.40
2026-09-11	16.77	16.01	16.84	15.50	-5.49%	29,051,900	470,843,872	6.73
2026-09-10	18.15	16.94	18.24	16.78	-2.70%	27,178,500	474,402,688	6.30
2026-09-09	17.47	17.41	17.83	17.09	-1.42%	20,697,300	360,661,280	4.80
2026-09-08	17.21	17.66	17.92	16.98	+4.50%	27,848,200	491,574,336	6.45
2026-09-07	16.99	16.90	17.00	16.50	+0.60%	12,225,500	204,809,312	2.83
2026-09-04	16.70	16.80	17.20	16.44	+0.48%	15,574,100	264,136,272	3.61
2026-09-03	16.66	16.72	17.09	16.40	+0.91%	16,076,500	270,211,744	3.72
2026-09-02	16.55	16.57	16.88	16.40	-0.72%	11,764,400	195,178,016	2.73
2026-09-01	16.29	16.69	17.05	16.26	+2.39%	20,004,700	335,265,632	4.63
2026-08-31	16.04	16.30	16.38	15.98	+0.62%	10,850,600	176,209,664	2.51
2026-08-28	16.21	16.20	16.35	16.00	-0.43%	18,576,800	300,391,808	4.30
2026-08-27	15.54	16.27	16.31	15.38	+4.29%	28,521,900	456,209,440	6.61
2026-08-26	15.00	15.60	15.94	14.76	+4.63%	27,213,000	419,250,944	6.31

需要全历史数据与程序化访问？查看利民股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002734 获取全部历史日线。