闰土股份(002440)股票行情
闰土股份(002440)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 11.14 | 11.27 | 0.25 | 2.27% | 11.05 | 11.48 | 302522 | 34161.90 | 3.20% |
| 2026-03-24 | 11.12 | 11.02 | 0.21 | 1.94% | 10.60 | 11.12 | 355192 | 38506.72 | 3.75% |
| 2026-03-23 | 11.00 | 10.81 | -0.44 | -3.91% | 10.70 | 11.36 | 479474 | 52815.21 | 5.07% |
| 2026-03-20 | 11.96 | 11.25 | -0.45 | -3.85% | 11.21 | 12.08 | 394337 | 45480.62 | 4.17% |
| 2026-03-19 | 12.18 | 11.70 | -0.72 | -5.80% | 11.58 | 12.22 | 496774 | 58727.57 | 5.25% |
| 2026-03-18 | 12.38 | 12.42 | 0.05 | 0.40% | 12.22 | 12.49 | 333449 | 41219.58 | 3.52% |
| 2026-03-17 | 12.72 | 12.37 | -0.48 | -3.74% | 12.34 | 12.88 | 426602 | 53585.70 | 4.51% |
| 2026-03-16 | 13.18 | 12.85 | -0.54 | -4.03% | 12.67 | 13.50 | 754392 | 97744.62 | 7.97% |
| 2026-03-13 | 14.00 | 13.39 | -0.47 | -3.39% | 13.28 | 14.19 | 782345 | 107453.05 | 8.27% |
| 2026-03-12 | 14.96 | 13.86 | -0.93 | -6.29% | 13.63 | 15.20 | 1223712 | 171205.75 | 12.93% |
| 2026-03-11 | 14.42 | 14.79 | 0.84 | 6.02% | 13.92 | 15.11 | 1131754 | 164371.95 | 11.96% |
| 2026-03-10 | 14.26 | 13.95 | 0.03 | 0.22% | 13.61 | 14.47 | 663537 | 93236.69 | 7.01% |
| 2026-03-09 | 14.03 | 13.92 | -0.11 | -0.78% | 12.92 | 14.14 | 794480 | 107380.45 | 8.40% |
| 2026-03-06 | 14.02 | 14.03 | -0.25 | -1.75% | 13.81 | 14.44 | 641574 | 90337.36 | 6.78% |
| 2026-03-05 | 15.25 | 14.28 | -0.28 | -1.92% | 14.09 | 15.25 | 986963 | 142364.09 | 10.43% |
| 2026-03-04 | 13.30 | 14.56 | 1.13 | 8.41% | 13.30 | 14.77 | 1516764 | 222704.80 | 16.03% |
| 2026-03-03 | 14.98 | 13.43 | -1.45 | -9.74% | 13.40 | 14.98 | 895293 | 124283.15 | 9.46% |
| 2026-03-02 | 14.61 | 14.88 | 0.03 | 0.20% | 13.46 | 14.95 | 1332620 | 189604.61 | 14.08% |
| 2026-02-27 | 14.50 | 14.85 | 0.16 | 1.09% | 14.41 | 15.10 | 992220 | 146176.19 | 10.48% |
| 2026-02-26 | 14.96 | 14.69 | -0.27 | -1.80% | 14.61 | 16.45 | 1444347 | 221011.92 | 15.26% |
| 2026-02-25 | 15.45 | 14.96 | -0.26 | -1.71% | 14.81 | 15.59 | 1097613 | 165774.50 | 11.60% |
| 2026-02-24 | 14.71 | 15.22 | 0.43 | 2.91% | 14.30 | 15.50 | 1169509 | 174734.38 | 12.36% |
| 2026-02-13 | 14.96 | 14.79 | -0.16 | -1.07% | 14.70 | 15.55 | 994468 | 149830.58 | 10.51% |
| 2026-02-12 | 14.94 | 14.95 | -0.02 | -0.13% | 14.54 | 15.40 | 1213713 | 181730.09 | 12.83% |
| 2026-02-11 | 14.92 | 14.97 | -0.41 | -2.67% | 14.22 | 15.54 | 1401029 | 209271.94 | 14.80% |
| 2026-02-10 | 15.53 | 15.38 | 0.85 | 5.85% | 14.60 | 15.60 | 1959651 | 295571.91 | 20.71% |
| 2026-02-09 | 13.74 | 14.53 | 1.32 | 9.99% | 13.74 | 14.53 | 514573 | 73454.80 | 5.44% |
| 2026-02-06 | 12.15 | 13.21 | 1.20 | 9.99% | 12.15 | 13.21 | 864504 | 111310.20 | 9.14% |
| 2026-02-05 | 12.26 | 12.01 | -0.46 | -3.69% | 11.61 | 12.40 | 1109090 | 132986.31 | 11.72% |
| 2026-02-04 | 12.60 | 12.47 | -0.10 | -0.80% | 12.08 | 13.10 | 1199205 | 150321.31 | 12.67% |
| 2026-02-03 | 11.92 | 12.57 | 0.52 | 4.32% | 11.80 | 12.80 | 1394197 | 171653.59 | 14.73% |
| 2026-02-02 | 12.59 | 12.05 | -0.54 | -4.29% | 12.00 | 12.95 | 1875098 | 232594.44 | 19.81% |
| 2026-01-30 | 11.52 | 12.59 | 0.76 | 6.42% | 11.31 | 13.01 | 2151100 | 263151.38 | 22.73% |
| 2026-01-29 | 11.00 | 11.83 | 1.08 | 10.05% | 10.91 | 11.83 | 2171557 | 247992.39 | 22.95% |
| 2026-01-28 | 10.20 | 10.75 | 0.98 | 10.03% | 10.20 | 10.75 | 687096 | 73487.54 | 7.26% |
| 2026-01-27 | 9.55 | 9.77 | -0.08 | -0.81% | 9.38 | 9.80 | 732500 | 70294.30 | 7.74% |
| 2026-01-26 | 9.43 | 9.85 | 0.46 | 4.90% | 9.42 | 9.95 | 1010561 | 97834.81 | 10.68% |
| 2026-01-23 | 9.39 | 9.39 | 0.06 | 0.64% | 9.11 | 9.58 | 1099110 | 102906.28 | 11.61% |
| 2026-01-22 | 8.86 | 9.33 | 0.32 | 3.55% | 8.70 | 9.37 | 1108140 | 100726.09 | 11.71% |
| 2026-01-21 | 8.12 | 9.01 | 0.82 | 10.01% | 8.11 | 9.01 | 903573 | 79255.82 | 9.55% |
| 2026-01-20 | 8.02 | 8.19 | 0.17 | 2.12% | 7.98 | 8.21 | 244795 | 19953.79 | 2.59% |
| 2026-01-19 | 7.73 | 8.02 | 0.24 | 3.08% | 7.71 | 8.03 | 228354 | 18110.29 | 2.41% |
| 2026-01-16 | 7.77 | 7.78 | 0.08 | 1.04% | 7.66 | 7.85 | 155960 | 12063.25 | 1.65% |
| 2026-01-15 | 7.64 | 7.70 | 0.02 | 0.26% | 7.61 | 7.77 | 119256 | 9193.68 | 1.26% |
| 2026-01-14 | 7.78 | 7.68 | -0.06 | -0.78% | 7.56 | 7.79 | 160241 | 12333.12 | 1.69% |
| 2026-01-13 | 7.86 | 7.74 | -0.14 | -1.78% | 7.73 | 7.92 | 136361 | 10679.02 | 1.44% |
| 2026-01-12 | 7.81 | 7.88 | 0.09 | 1.16% | 7.78 | 7.97 | 210472 | 16574.41 | 2.22% |
| 2026-01-09 | 7.68 | 7.79 | 0.09 | 1.17% | 7.65 | 7.81 | 160652 | 12416.42 | 1.70% |
| 2026-01-08 | 7.73 | 7.70 | -0.07 | -0.90% | 7.63 | 7.80 | 107668 | 8282.66 | 1.14% |
| 2026-01-07 | 7.67 | 7.77 | 0.11 | 1.44% | 7.63 | 7.87 | 160920 | 12464.34 | 1.70% |
| 2026-01-06 | 7.48 | 7.66 | 0.18 | 2.41% | 7.47 | 7.68 | 144991 | 11018.45 | 1.53% |
| 2026-01-05 | 7.47 | 7.48 | 0.01 | 0.13% | 7.38 | 7.51 | 117522 | 8741.91 | 1.24% |
| 2025-12-31 | 7.57 | 7.47 | -0.09 | -1.19% | 7.43 | 7.59 | 107716 | 8055.35 | 1.14% |
| 2025-12-30 | 7.63 | 7.56 | -0.10 | -1.31% | 7.53 | 7.69 | 117009 | 8886.03 | 1.24% |
| 2025-12-29 | 7.66 | 7.66 | -0.03 | -0.39% | 7.61 | 7.79 | 104535 | 8059.02 | 1.10% |
| 2025-12-26 | 7.72 | 7.69 | -0.06 | -0.77% | 7.59 | 7.77 | 91516 | 7018.54 | 0.97% |
| 2025-12-25 | 7.70 | 7.75 | 0.05 | 0.65% | 7.64 | 7.78 | 94888 | 7331.47 | 1.00% |
| 2025-12-24 | 7.58 | 7.70 | 0.15 | 1.99% | 7.55 | 7.72 | 118987 | 9115.88 | 1.26% |
| 2025-12-23 | 7.56 | 7.55 | -0.02 | -0.26% | 7.51 | 7.62 | 75777 | 5724.75 | 0.80% |
| 2025-12-22 | 7.59 | 7.57 | 0.03 | 0.40% | 7.53 | 7.60 | 77805 | 5885.47 | 0.82% |
| 2025-12-19 | 7.55 | 7.54 | 0.00 | 0.00% | 7.48 | 7.58 | 93647 | 7060.33 | 0.99% |
| 2025-12-18 | 7.53 | 7.54 | -0.04 | -0.53% | 7.52 | 7.64 | 101224 | 7680.26 | 1.07% |
| 2025-12-17 | 7.68 | 7.58 | -0.12 | -1.56% | 7.46 | 7.69 | 166043 | 12548.13 | 1.75% |
| 2025-12-16 | 7.72 | 7.70 | 0.03 | 0.39% | 7.61 | 7.73 | 136370 | 10476.12 | 1.44% |
| 2025-12-15 | 7.63 | 7.67 | 0.01 | 0.13% | 7.61 | 7.74 | 104854 | 8063.47 | 1.11% |
| 2025-12-12 | 7.68 | 7.66 | -0.04 | -0.52% | 7.62 | 7.77 | 106961 | 8221.88 | 1.13% |
| 2025-12-11 | 7.69 | 7.70 | 0.04 | 0.52% | 7.58 | 7.73 | 167260 | 12803.90 | 1.77% |
| 2025-12-10 | 7.59 | 7.66 | 0.08 | 1.06% | 7.50 | 7.67 | 101733 | 7715.30 | 1.07% |
| 2025-12-09 | 7.59 | 7.58 | -0.02 | -0.26% | 7.56 | 7.71 | 92671 | 7082.63 | 0.98% |
| 2025-12-08 | 7.71 | 7.60 | -0.06 | -0.78% | 7.58 | 7.72 | 109570 | 8356.03 | 1.16% |
| 2025-12-05 | 7.67 | 7.66 | 0.02 | 0.26% | 7.58 | 7.82 | 137698 | 10547.75 | 1.46% |
| 2025-12-04 | 7.60 | 7.64 | 0.01 | 0.13% | 7.54 | 7.69 | 118320 | 9009.01 | 1.25% |
| 2025-12-03 | 7.53 | 7.63 | 0.14 | 1.87% | 7.50 | 7.74 | 198045 | 15095.28 | 2.09% |
| 2025-12-02 | 7.50 | 7.49 | -0.02 | -0.27% | 7.44 | 7.53 | 105076 | 7871.31 | 1.11% |
| 2025-12-01 | 7.37 | 7.51 | 0.12 | 1.62% | 7.36 | 7.57 | 130049 | 9752.58 | 1.37% |
| 2025-11-28 | 7.32 | 7.39 | 0.07 | 0.96% | 7.26 | 7.39 | 177520 | 12989.02 | 1.88% |
| 2025-11-27 | 7.19 | 7.32 | 0.27 | 3.83% | 7.19 | 7.65 | 371299 | 27634.07 | 3.92% |
| 2025-11-26 | 7.11 | 7.05 | -0.03 | -0.42% | 7.03 | 7.15 | 78576 | 5567.14 | 0.83% |
| 2025-11-25 | 7.00 | 7.08 | 0.08 | 1.14% | 6.98 | 7.13 | 88265 | 6238.66 | 0.93% |
| 2025-11-24 | 7.03 | 7.00 | 0.01 | 0.14% | 6.98 | 7.09 | 87573 | 6145.27 | 0.93% |
深证大盘股票行情在线 K线走势图
闰土股份(002440)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
