润都股份(002923)股票行情
润都股份(002923)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 |
|---|
| 2025-08-01 | 13.51 | 14.06 | 0.47 | 3.46% | 13.40 | 14.20 | 349399 | 48549.46 | 13.54% |
| 2025-07-31 | 13.45 | 13.59 | 0.06 | 0.44% | 13.40 | 13.78 | 221733 | 30215.51 | 8.59% |
| 2025-07-30 | 13.45 | 13.53 | 0.08 | 0.59% | 13.28 | 13.80 | 206576 | 28053.27 | 8.00% |
| 2025-07-29 | 13.50 | 13.45 | -0.01 | -0.07% | 13.24 | 13.65 | 164762 | 22142.04 | 6.38% |
| 2025-07-28 | 13.26 | 13.46 | 0.32 | 2.44% | 13.18 | 13.52 | 165124 | 22139.28 | 6.40% |
| 2025-07-25 | 13.40 | 13.14 | -0.27 | -2.01% | 13.13 | 13.54 | 169087 | 22532.33 | 6.55% |
| 2025-07-24 | 12.83 | 13.41 | 0.58 | 4.52% | 12.83 | 13.98 | 313070 | 42247.57 | 12.13% |
| 2025-07-23 | 13.00 | 12.83 | -0.27 | -2.06% | 12.72 | 13.19 | 120837 | 15633.71 | 4.68% |
| 2025-07-22 | 13.43 | 13.10 | -0.38 | -2.82% | 13.04 | 13.52 | 173014 | 22874.57 | 6.70% |
| 2025-07-21 | 13.29 | 13.48 | -0.14 | -1.03% | 13.24 | 13.55 | 251364 | 33657.84 | 9.74% |
| 2025-07-18 | 13.83 | 13.62 | 0.05 | 0.37% | 13.30 | 13.95 | 277824 | 37548.79 | 10.76% |
| 2025-07-17 | 13.51 | 13.57 | 0.40 | 3.04% | 13.27 | 13.73 | 462167 | 62267.98 | 17.91% |
| 2025-07-16 | 11.98 | 13.17 | 1.20 | 10.03% | 11.98 | 13.17 | 264884 | 34276.14 | 10.26% |
| 2025-07-15 | 12.65 | 11.97 | -1.07 | -8.21% | 11.80 | 12.68 | 250118 | 30360.01 | 9.69% |
| 2025-07-14 | 12.92 | 13.04 | 0.10 | 0.77% | 12.88 | 13.19 | 116620 | 15203.26 | 4.52% |
| 2025-07-11 | 12.58 | 12.94 | 0.36 | 2.86% | 12.53 | 13.20 | 199637 | 25662.47 | 7.74% |
| 2025-07-10 | 12.53 | 12.58 | 0.01 | 0.08% | 12.42 | 12.75 | 82514 | 10386.73 | 3.20% |
| 2025-07-09 | 12.72 | 12.57 | -0.21 | -1.64% | 12.54 | 12.86 | 108677 | 13703.46 | 4.21% |
| 2025-07-08 | 12.54 | 12.78 | 0.26 | 2.08% | 12.47 | 13.26 | 151682 | 19488.76 | 5.88% |
| 2025-07-07 | 12.58 | 12.52 | -0.09 | -0.71% | 12.50 | 12.84 | 67071 | 8442.93 | 2.60% |
| 2025-07-04 | 12.88 | 12.61 | -0.18 | -1.41% | 12.58 | 13.10 | 102624 | 13064.96 | 3.98% |
| 2025-07-03 | 12.64 | 12.79 | 0.15 | 1.19% | 12.58 | 12.83 | 85938 | 10969.39 | 3.33% |
| 2025-07-02 | 12.90 | 12.64 | -0.33 | -2.54% | 12.58 | 12.92 | 100034 | 12726.08 | 3.88% |
| 2025-07-01 | 12.73 | 12.97 | 0.17 | 1.33% | 12.67 | 13.05 | 135814 | 17494.77 | 5.26% |
| 2025-06-30 | 12.74 | 12.80 | 0.07 | 0.55% | 12.60 | 12.86 | 109525 | 13934.34 | 4.24% |
| 2025-06-27 | 12.38 | 12.73 | 0.45 | 3.66% | 12.32 | 12.90 | 189132 | 23972.73 | 7.33% |
| 2025-06-26 | 12.45 | 12.28 | -0.24 | -1.92% | 12.26 | 12.63 | 118057 | 14621.17 | 4.57% |
| 2025-06-25 | 12.49 | 12.52 | -0.10 | -0.79% | 12.40 | 12.66 | 112711 | 14108.25 | 4.37% |
| 2025-06-24 | 12.45 | 12.62 | 0.18 | 1.45% | 12.40 | 12.78 | 136088 | 17120.40 | 5.27% |
| 2025-06-23 | 12.19 | 12.44 | 0.13 | 1.06% | 12.03 | 12.49 | 104057 | 12844.50 | 4.03% |
| 2025-06-20 | 12.28 | 12.31 | -0.05 | -0.40% | 12.24 | 12.44 | 84669 | 10446.06 | 3.28% |
| 2025-06-19 | 13.02 | 12.36 | -0.71 | -5.43% | 12.33 | 13.11 | 180199 | 22819.13 | 6.98% |
| 2025-06-18 | 13.44 | 13.07 | -0.63 | -4.60% | 13.01 | 13.50 | 196271 | 25778.25 | 7.60% |
| 2025-06-17 | 14.38 | 13.70 | -0.68 | -4.73% | 13.61 | 14.38 | 221275 | 30839.57 | 8.57% |
| 2025-06-16 | 14.11 | 14.38 | 0.02 | 0.14% | 13.93 | 14.58 | 233408 | 33314.31 | 9.04% |
| 2025-06-13 | 14.55 | 14.36 | -0.59 | -3.95% | 13.90 | 14.58 | 372567 | 53008.16 | 14.44% |
| 2025-06-12 | 14.52 | 14.95 | 0.63 | 4.40% | 14.01 | 15.21 | 657365 | 95712.33 | 25.47% |
| 2025-06-11 | 12.96 | 14.32 | 1.30 | 9.98% | 12.96 | 14.32 | 379621 | 52055.89 | 14.71% |
| 2025-06-10 | 12.92 | 13.02 | 0.05 | 0.39% | 12.76 | 13.48 | 201774 | 26367.45 | 7.82% |
| 2025-06-09 | 12.75 | 12.97 | 0.22 | 1.73% | 12.66 | 13.09 | 194907 | 25304.03 | 7.55% |
| 2025-06-06 | 12.89 | 12.75 | -0.20 | -1.54% | 12.56 | 13.18 | 150831 | 19227.09 | 5.84% |
| 2025-06-05 | 13.27 | 12.95 | -0.47 | -3.50% | 12.78 | 13.49 | 258493 | 33467.33 | 10.02% |
| 2025-06-04 | 13.05 | 13.42 | 0.36 | 2.76% | 12.78 | 13.58 | 310494 | 41039.19 | 12.03% |
| 2025-06-03 | 12.31 | 13.06 | 0.54 | 4.31% | 12.31 | 13.36 | 240841 | 31306.84 | 9.33% |
| 2025-05-30 | 12.65 | 12.52 | -0.04 | -0.32% | 12.47 | 12.90 | 173610 | 22056.22 | 6.73% |
| 2025-05-29 | 12.33 | 12.71 | 0.36 | 2.91% | 12.25 | 12.75 | 127512 | 16084.16 | 4.94% |
| 2025-05-28 | 12.70 | 12.35 | -0.43 | -3.36% | 12.33 | 12.72 | 113578 | 14155.69 | 4.40% |
| 2025-05-27 | 12.30 | 12.78 | 0.35 | 2.82% | 12.16 | 12.95 | 167496 | 21052.61 | 6.49% |
| 2025-05-26 | 12.46 | 12.43 | -0.24 | -1.89% | 12.03 | 12.50 | 200705 | 24531.21 | 7.78% |
| 2025-05-23 | 13.10 | 12.67 | -0.52 | -3.94% | 12.64 | 13.48 | 220658 | 28642.80 | 8.55% |
| 2025-05-22 | 13.42 | 13.19 | -0.52 | -3.79% | 12.90 | 13.44 | 313021 | 41013.59 | 12.13% |
| 2025-05-21 | 13.50 | 13.71 | 0.02 | 0.15% | 13.45 | 14.71 | 460142 | 64282.97 | 17.83% |
| 2025-05-20 | 12.86 | 13.69 | 0.77 | 5.96% | 12.82 | 13.94 | 375195 | 50001.14 | 14.54% |
| 2025-05-19 | 13.18 | 12.92 | -0.45 | -3.37% | 12.85 | 13.40 | 301033 | 39220.05 | 11.66% |
| 2025-05-16 | 12.72 | 13.37 | 0.65 | 5.11% | 12.43 | 13.72 | 461066 | 60579.14 | 17.86% |
| 2025-05-15 | 12.84 | 12.72 | 0.15 | 1.19% | 12.50 | 12.99 | 336333 | 42968.52 | 13.03% |
| 2025-05-14 | 12.26 | 12.57 | 0.30 | 2.44% | 12.23 | 12.72 | 265259 | 33107.37 | 10.28% |
| 2025-05-13 | 12.24 | 12.27 | 0.21 | 1.74% | 12.10 | 12.46 | 198084 | 24291.35 | 7.68% |
| 2025-05-12 | 12.35 | 12.06 | -0.06 | -0.50% | 11.96 | 12.85 | 262036 | 32346.96 | 10.15% |
| 2025-05-09 | 12.44 | 12.12 | -0.32 | -2.57% | 12.10 | 12.54 | 108777 | 13344.88 | 4.21% |
| 2025-05-08 | 12.36 | 12.44 | 0.09 | 0.73% | 12.31 | 12.68 | 151615 | 18857.54 | 5.87% |
| 2025-05-07 | 12.53 | 12.35 | 0.05 | 0.41% | 12.08 | 12.67 | 175324 | 21630.03 | 6.79% |
| 2025-05-06 | 11.85 | 12.30 | 0.45 | 3.80% | 11.85 | 12.63 | 251866 | 30889.49 | 9.76% |
| 2025-04-30 | 11.78 | 11.85 | 0.21 | 1.80% | 11.61 | 11.90 | 120892 | 14244.82 | 4.68% |
| 2025-04-29 | 11.49 | 11.64 | -0.09 | -0.77% | 11.37 | 11.78 | 140515 | 16284.49 | 5.44% |
| 2025-04-28 | 12.00 | 11.73 | -0.53 | -4.32% | 11.59 | 12.05 | 221532 | 26026.04 | 8.58% |
| 2025-04-25 | 12.73 | 12.26 | -0.61 | -4.74% | 12.10 | 12.93 | 298351 | 36802.91 | 11.56% |
| 2025-04-24 | 12.64 | 12.87 | 0.12 | 0.94% | 12.48 | 13.14 | 365728 | 47046.63 | 14.17% |
| 2025-04-23 | 12.52 | 12.75 | 0.37 | 2.99% | 12.45 | 13.62 | 515443 | 67630.46 | 19.97% |
| 2025-04-22 | 12.42 | 12.38 | -0.22 | -1.75% | 12.29 | 12.75 | 180865 | 22449.48 | 7.01% |
| 2025-04-21 | 12.18 | 12.60 | 0.50 | 4.13% | 11.98 | 12.63 | 286768 | 35577.98 | 11.11% |
| 2025-04-18 | 12.46 | 12.10 | -0.35 | -2.81% | 12.07 | 12.66 | 266256 | 32740.77 | 10.32% |
| 2025-04-17 | 12.39 | 12.45 | -0.50 | -3.86% | 12.21 | 12.68 | 366600 | 45562.00 | 14.20% |
| 2025-04-16 | 13.93 | 12.95 | -1.44 | -10.01% | 12.95 | 14.15 | 407543 | 54422.04 | 15.79% |
| 2025-04-15 | 14.08 | 14.39 | 0.30 | 2.13% | 13.32 | 14.46 | 434405 | 60542.87 | 16.83% |
| 2025-04-14 | 13.98 | 14.09 | 0.07 | 0.50% | 13.69 | 14.31 | 385479 | 53999.49 | 14.94% |
| 2025-04-11 | 14.36 | 14.02 | -0.60 | -4.10% | 13.66 | 14.95 | 531276 | 76502.43 | 20.59% |
| 2025-04-10 | 14.54 | 14.62 | 0.40 | 2.81% | 14.40 | 15.62 | 684378 | 102020.70 | 26.52% |
| 2025-04-09 | 15.00 | 14.22 | -1.58 | -10.00% | 14.22 | 15.10 | 374601 | 53547.50 | 14.51% |
| 2025-04-08 | 15.73 | 15.80 | -1.68 | -9.61% | 15.73 | 16.99 | 471510 | 74683.63 | 18.27% |
深证大盘股票行情在线 K线走势图
