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 |
|---|
| 2025-09-15 | 6.95 | 6.89 | -0.08 | -1.15% | 6.88 | 7.03 | 154373 | 10688.55 | 1.63% |
| 2025-09-12 | 7.13 | 6.97 | -0.14 | -1.97% | 6.95 | 7.13 | 200352 | 14069.01 | 2.12% |
| 2025-09-11 | 7.12 | 7.11 | 0.01 | 0.14% | 7.05 | 7.12 | 82697 | 5861.36 | 0.87% |
| 2025-09-10 | 7.11 | 7.10 | -0.02 | -0.28% | 7.07 | 7.14 | 72337 | 5135.81 | 0.76% |
| 2025-09-09 | 7.07 | 7.12 | 0.05 | 0.71% | 7.04 | 7.15 | 153917 | 10938.40 | 1.63% |
| 2025-09-08 | 7.05 | 7.07 | 0.04 | 0.57% | 6.99 | 7.11 | 173465 | 12192.89 | 1.83% |
| 2025-09-05 | 7.04 | 7.03 | 0.01 | 0.14% | 6.98 | 7.07 | 107077 | 7524.73 | 1.13% |
| 2025-09-04 | 6.97 | 7.02 | 0.08 | 1.15% | 6.95 | 7.08 | 105363 | 7397.65 | 1.11% |
| 2025-09-03 | 7.16 | 6.94 | -0.20 | -2.80% | 6.93 | 7.18 | 127310 | 8951.76 | 1.35% |
| 2025-09-02 | 7.23 | 7.14 | -0.11 | -1.52% | 7.10 | 7.26 | 145400 | 10408.76 | 1.54% |
| 2025-09-01 | 7.41 | 7.25 | -0.12 | -1.63% | 7.19 | 7.43 | 260554 | 19019.53 | 2.75% |
| 2025-08-29 | 7.47 | 7.37 | -0.06 | -0.81% | 7.36 | 7.66 | 365147 | 27401.06 | 3.86% |
| 2025-08-28 | 7.45 | 7.43 | -0.08 | -1.07% | 7.21 | 7.52 | 180351 | 13310.15 | 1.91% |
| 2025-08-27 | 7.73 | 7.51 | -0.22 | -2.85% | 7.51 | 7.74 | 219132 | 16693.73 | 2.32% |
| 2025-08-26 | 7.62 | 7.73 | 0.12 | 1.58% | 7.56 | 7.81 | 318622 | 24541.84 | 3.37% |
| 2025-08-25 | 7.63 | 7.61 | 0.00 | 0.00% | 7.59 | 7.65 | 190128 | 14474.99 | 2.01% |
| 2025-08-22 | 7.65 | 7.61 | -0.03 | -0.39% | 7.55 | 7.65 | 148358 | 11260.58 | 1.57% |
| 2025-08-21 | 7.65 | 7.64 | -0.02 | -0.26% | 7.60 | 7.68 | 133925 | 10225.79 | 1.42% |
| 2025-08-20 | 7.61 | 7.66 | 0.07 | 0.92% | 7.60 | 7.75 | 234446 | 17983.16 | 2.48% |
| 2025-08-19 | 7.61 | 7.59 | 0.00 | 0.00% | 7.57 | 7.66 | 139867 | 10652.75 | 1.48% |
| 2025-08-18 | 7.62 | 7.59 | 0.01 | 0.13% | 7.57 | 7.65 | 246329 | 18699.22 | 2.60% |
| 2025-08-15 | 7.57 | 7.58 | 0.00 | 0.00% | 7.53 | 7.67 | 136216 | 10325.09 | 1.44% |
| 2025-08-14 | 7.62 | 7.58 | -0.07 | -0.92% | 7.58 | 7.74 | 144205 | 11032.63 | 1.52% |
| 2025-08-13 | 7.70 | 7.65 | -0.02 | -0.26% | 7.62 | 7.71 | 90760 | 6940.04 | 0.96% |
| 2025-08-12 | 7.71 | 7.67 | 0.03 | 0.39% | 7.66 | 7.75 | 100784 | 7768.57 | 1.06% |
| 2025-08-11 | 7.60 | 7.64 | 0.03 | 0.39% | 7.58 | 7.66 | 78958 | 6015.66 | 0.83% |
| 2025-08-08 | 7.68 | 7.61 | -0.11 | -1.42% | 7.61 | 7.73 | 77558 | 5918.86 | 0.82% |
| 2025-08-07 | 7.71 | 7.72 | 0.01 | 0.13% | 7.70 | 7.80 | 78761 | 6085.96 | 0.83% |
| 2025-08-06 | 7.63 | 7.71 | 0.09 | 1.18% | 7.63 | 7.74 | 119817 | 9216.13 | 1.27% |
| 2025-08-05 | 7.61 | 7.62 | 0.00 | 0.00% | 7.58 | 7.63 | 78468 | 5964.82 | 0.83% |
| 2025-08-04 | 7.57 | 7.62 | 0.02 | 0.26% | 7.49 | 7.67 | 83959 | 6365.72 | 0.89% |
| 2025-08-01 | 7.60 | 7.60 | -0.01 | -0.13% | 7.55 | 7.64 | 60757 | 4619.68 | 0.64% |
| 2025-07-31 | 7.69 | 7.61 | -0.05 | -0.65% | 7.57 | 7.72 | 90095 | 6876.72 | 0.95% |
| 2025-07-30 | 7.66 | 7.66 | -0.03 | -0.39% | 7.58 | 7.76 | 131410 | 10082.29 | 1.39% |
| 2025-07-29 | 7.76 | 7.69 | -0.06 | -0.77% | 7.54 | 7.76 | 171364 | 13075.93 | 1.81% |
| 2025-07-28 | 7.88 | 7.75 | -0.16 | -2.02% | 7.72 | 7.90 | 212675 | 16525.60 | 2.25% |
| 2025-07-25 | 7.94 | 7.91 | -0.03 | -0.38% | 7.87 | 8.09 | 213264 | 17032.82 | 2.25% |
| 2025-07-24 | 7.91 | 7.94 | 0.01 | 0.13% | 7.86 | 7.97 | 185354 | 14649.52 | 1.96% |
| 2025-07-23 | 8.10 | 7.93 | -0.06 | -0.75% | 7.93 | 8.21 | 268330 | 21674.69 | 2.84% |
| 2025-07-22 | 7.99 | 7.99 | 0.00 | 0.00% | 7.87 | 8.02 | 138918 | 11031.41 | 1.47% |
| 2025-07-21 | 7.81 | 7.99 | 0.18 | 2.30% | 7.81 | 8.10 | 280856 | 22458.37 | 2.97% |
| 2025-07-18 | 7.80 | 7.81 | -0.01 | -0.13% | 7.74 | 7.83 | 96132 | 7478.41 | 1.02% |
| 2025-07-17 | 7.77 | 7.82 | 0.03 | 0.39% | 7.73 | 7.86 | 93189 | 7262.50 | 0.98% |
| 2025-07-16 | 7.88 | 7.79 | -0.04 | -0.51% | 7.71 | 7.89 | 107789 | 8399.26 | 1.14% |
| 2025-07-15 | 8.03 | 7.83 | -0.26 | -3.21% | 7.81 | 8.05 | 212656 | 16744.44 | 2.25% |
| 2025-07-14 | 8.01 | 8.09 | 0.07 | 0.87% | 7.90 | 8.14 | 196535 | 15760.92 | 2.08% |
| 2025-07-11 | 8.13 | 8.02 | -0.09 | -1.11% | 7.99 | 8.22 | 304317 | 24574.90 | 3.22% |
| 2025-07-10 | 7.80 | 8.11 | 0.27 | 3.44% | 7.78 | 8.15 | 454136 | 36562.31 | 4.80% |
| 2025-07-09 | 7.82 | 7.84 | -0.01 | -0.13% | 7.80 | 8.04 | 257485 | 20390.44 | 2.72% |
| 2025-07-08 | 7.86 | 7.85 | -0.05 | -0.63% | 7.78 | 7.92 | 207654 | 16277.18 | 2.19% |
| 2025-07-07 | 7.87 | 7.90 | 0.09 | 1.15% | 7.72 | 7.99 | 214201 | 16900.85 | 2.26% |
| 2025-07-04 | 7.74 | 7.81 | 0.10 | 1.30% | 7.67 | 7.99 | 366854 | 28882.04 | 3.88% |
| 2025-07-03 | 7.61 | 7.71 | 0.01 | 0.13% | 7.61 | 7.87 | 160300 | 12423.24 | 1.69% |
| 2025-07-02 | 7.70 | 7.70 | -0.02 | -0.26% | 7.58 | 7.88 | 179010 | 13788.16 | 1.89% |
| 2025-07-01 | 7.59 | 7.72 | 0.10 | 1.31% | 7.47 | 7.74 | 192168 | 14595.31 | 2.03% |
| 2025-06-30 | 7.67 | 7.62 | -0.02 | -0.26% | 7.58 | 7.77 | 168869 | 12915.68 | 1.78% |
| 2025-06-27 | 7.70 | 7.64 | -0.03 | -0.39% | 7.62 | 7.72 | 169878 | 13016.28 | 1.80% |
| 2025-06-26 | 7.90 | 7.67 | -0.20 | -2.54% | 7.64 | 7.94 | 265018 | 20501.81 | 2.80% |
| 2025-06-25 | 7.84 | 7.87 | 0.07 | 0.90% | 7.72 | 7.97 | 281926 | 22145.20 | 2.98% |
| 2025-06-24 | 7.53 | 7.80 | 0.27 | 3.59% | 7.45 | 7.92 | 312307 | 24050.50 | 3.30% |
| 2025-06-23 | 7.50 | 7.53 | -0.18 | -2.33% | 7.26 | 7.53 | 275752 | 20472.21 | 2.91% |
| 2025-06-20 | 8.00 | 7.71 | -0.31 | -3.87% | 7.70 | 8.10 | 278143 | 21807.36 | 2.94% |
| 2025-06-19 | 7.74 | 8.02 | 0.22 | 2.82% | 7.70 | 8.04 | 414968 | 32768.12 | 4.38% |
| 2025-06-18 | 7.70 | 7.80 | 0.08 | 1.04% | 7.58 | 7.87 | 243491 | 18836.33 | 2.57% |
| 2025-06-17 | 8.00 | 7.87 | -0.18 | -2.24% | 7.78 | 8.04 | 264239 | 20854.77 | 2.79% |
| 2025-06-16 | 8.01 | 8.05 | -0.15 | -1.83% | 7.87 | 8.12 | 358155 | 28710.86 | 3.78% |
| 2025-06-13 | 7.83 | 8.20 | 0.34 | 4.33% | 7.70 | 8.39 | 666744 | 53895.87 | 7.05% |
| 2025-06-12 | 7.84 | 7.86 | -0.05 | -0.63% | 7.78 | 7.98 | 356637 | 28008.82 | 3.77% |
| 2025-06-11 | 8.09 | 7.91 | -0.17 | -2.10% | 7.86 | 8.19 | 481770 | 38296.55 | 5.09% |
| 2025-06-10 | 8.18 | 8.08 | 0.06 | 0.75% | 7.97 | 8.50 | 1012432 | 83173.44 | 10.70% |
| 2025-06-09 | 7.30 | 8.02 | 0.73 | 10.01% | 7.28 | 8.02 | 643713 | 50521.52 | 6.80% |
| 2025-06-06 | 7.30 | 7.29 | -0.03 | -0.41% | 7.28 | 7.39 | 78212 | 5733.40 | 0.83% |
| 2025-06-05 | 7.32 | 7.32 | -0.01 | -0.14% | 7.23 | 7.34 | 113963 | 8299.01 | 1.20% |
| 2025-06-04 | 7.32 | 7.33 | 0.02 | 0.27% | 7.24 | 7.38 | 87521 | 6395.07 | 0.92% |
| 2025-06-03 | 7.23 | 7.31 | 0.04 | 0.55% | 7.22 | 7.46 | 110476 | 8104.01 | 1.17% |
| 2025-05-30 | 7.28 | 7.27 | -0.08 | -1.09% | 7.23 | 7.32 | 83832 | 6085.57 | 0.89% |
| 2025-05-29 | 7.34 | 7.35 | 0.00 | 0.00% | 7.24 | 7.38 | 120516 | 8819.06 | 1.27% |
| 2025-05-28 | 7.39 | 7.35 | -0.05 | -0.68% | 7.25 | 7.59 | 136501 | 10047.60 | 1.44% |
| 2025-05-27 | 7.28 | 7.40 | 0.10 | 1.37% | 7.19 | 7.44 | 154135 | 11269.14 | 1.63% |
| 2025-05-26 | 7.45 | 7.30 | -0.14 | -1.88% | 7.22 | 7.49 | 202688 | 14800.29 | 2.14% |
深证大盘股票行情在线 K线走势图
