闰土股份 (002440) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	12.75	12.54	-0.04	-0.32%	12.40	13.34	344376	44036	3.64%
2026-08-19	13.05	12.58	-0.65	-4.91%	12.50	13.14	387585	49565	4.10%
2026-08-18	13.10	13.23	0.19	1.46%	12.98	13.31	389520	51287	4.12%
2026-08-17	12.60	13.04	0.67	5.42%	12.29	13.09	436556	55984	4.61%
2026-08-14	12.65	12.37	-0.22	-1.75%	12.02	12.69	517909	63597	5.47%
2026-08-13	13.27	12.59	-0.69	-5.20%	12.58	13.39	578038	74964	6.11%
2026-08-12	13.05	13.28	0.26	2.00%	12.92	13.99	630670	85180	6.66%
2026-08-11	13.58	13.02	-0.85	-6.13%	12.90	13.93	668182	88951	7.06%
2026-08-10	13.26	13.87	0.62	4.68%	13.18	13.99	754678	103344	7.97%
2026-08-07	13.05	13.25	0.21	1.61%	12.80	13.48	673601	88789	7.12%
2026-08-06	12.96	13.04	-0.01	-0.08%	12.67	13.38	540374	70418	5.71%
2026-08-05	12.66	13.05	0.30	2.35%	12.40	13.19	574679	74183	6.07%
2026-08-04	13.00	12.75	-0.24	-1.85%	12.56	13.02	582326	74247	6.15%
2026-08-03	13.50	12.99	-0.72	-5.25%	12.80	13.71	665736	87863	7.03%
2026-07-31	12.86	13.71	0.07	0.51%	12.81	13.73	768642	102729	8.12%
2026-07-30	13.47	13.64	0.00	0.00%	13.04	14.22	1025250	138088	10.83%
2026-07-29	12.40	13.64	1.24	10.00%	12.37	13.64	824221	108552	8.71%
2026-07-28	11.70	12.40	0.49	4.11%	11.63	12.79	710397	86268	7.51%
2026-07-27	11.33	11.91	0.06	0.51%	11.33	12.06	535858	63201	5.66%
2026-07-24	12.86	11.85	-1.32	-10.02%	11.85	12.90	650078	80454	6.87%
2026-07-23	12.30	13.17	0.62	4.94%	11.82	13.24	952861	118657	10.07%
2026-07-22	12.00	12.55	0.26	2.12%	11.98	13.09	947412	119228	10.01%
2026-07-21	12.01	12.29	0.51	4.33%	11.95	12.95	1328510	163023	14.04%
2026-07-20	10.74	11.78	1.07	9.99%	10.47	11.78	1003297	114272	10.60%
2026-07-17	10.86	10.71	-0.18	-1.65%	10.68	11.33	555993	60929	5.88%
2026-07-16	11.01	10.89	-0.40	-3.54%	10.80	11.25	499339	55063	5.28%
2026-07-15	10.71	11.29	0.59	5.51%	10.60	11.48	842980	93078	8.91%
2026-07-14	10.05	10.70	0.80	8.08%	9.67	10.76	869646	90088	9.19%
2026-07-13	9.82	9.90	0.12	1.23%	9.77	10.38	482720	48353	5.10%
2026-07-10	9.54	9.78	0.25	2.62%	9.29	10.05	459829	44463	4.86%
2026-07-09	9.54	9.53	0.06	0.63%	9.25	9.74	417611	39622	4.41%
2026-07-08	10.34	9.47	-0.96	-9.20%	9.43	10.46	637010	62087	6.73%
2026-07-07	11.11	10.43	-0.60	-5.44%	10.35	11.18	536313	57023	5.67%
2026-07-06	10.54	11.03	0.49	4.65%	10.39	11.16	697506	76145	7.37%
2026-07-03	11.01	10.54	-0.47	-4.27%	10.47	11.16	501918	53560	5.30%
2026-07-02	11.40	11.01	-0.27	-2.39%	10.91	11.41	641102	71372	6.77%
2026-07-01	10.20	11.28	1.03	10.05%	10.02	11.28	635899	69278	6.72%
2026-06-30	10.45	10.25	-0.31	-2.94%	10.15	10.56	542796	55788	5.74%
2026-06-29	10.67	10.56	-0.03	-0.28%	10.52	11.25	631934	68298	6.68%
2026-06-26	11.42	10.59	-1.03	-8.86%	10.57	11.48	806815	87762	8.53%
2026-06-25	11.20	11.62	0.08	0.69%	10.91	11.88	1109914	128198	11.73%
2026-06-24	11.04	11.54	0.54	4.91%	10.90	11.74	1122461	126654	11.86%
2026-06-23	11.20	11.00	0.01	0.09%	10.87	11.52	1081519	120917	11.43%
2026-06-22	9.70	10.99	1.00	10.01%	9.50	10.99	690961	72561	7.30%
2026-06-18	10.14	9.99	-0.25	-2.44%	9.74	10.19	593066	58614	6.27%
2026-06-17	9.58	10.44	0.72	7.41%	9.54	10.47	881288	89236	9.31%
2026-06-16	9.93	9.72	-0.26	-2.61%	9.70	10.14	883974	87921	9.34%
2026-06-15	9.59	9.98	0.91	10.03%	9.43	9.98	987661	96925	10.44%
2026-06-12	8.64	9.07	0.44	5.10%	8.48	9.31	469726	42147	4.96%
2026-06-11	8.88	8.63	-0.14	-1.60%	8.52	9.04	233386	20195	2.47%
2026-06-10	8.67	8.77	0.03	0.34%	8.61	8.99	231140	20337	2.44%
2026-06-09	8.78	8.74	0.12	1.39%	8.50	8.88	206704	17849	2.18%
2026-06-08	8.87	8.62	-0.37	-4.12%	8.55	9.04	236811	20773	2.50%
2026-06-05	8.98	8.99	0.01	0.11%	8.89	9.15	215246	19415	2.27%
2026-06-04	9.09	8.98	-0.13	-1.43%	8.94	9.15	225852	20347	2.39%
2026-06-03	9.29	9.11	-0.18	-1.94%	9.06	9.29	225248	20671	2.38%
2026-06-02	9.47	9.29	-0.14	-1.48%	9.12	9.51	232411	21501	2.46%
2026-06-01	9.40	9.43	-0.04	-0.42%	9.36	9.59	256518	24278	2.71%
2026-05-29	9.41	9.47	0.04	0.42%	9.27	9.54	272752	25622	2.88%
2026-05-28	9.53	9.43	-0.06	-0.63%	9.25	9.58	236145	22157	2.50%
2026-05-27	9.70	9.49	-0.30	-3.06%	9.39	9.84	377920	36145	3.99%
2026-05-26	9.19	9.79	0.55	5.95%	9.06	9.80	588987	56223	6.22%
2026-05-25	9.58	9.24	-0.35	-3.65%	9.23	9.59	235344	21972	2.49%
2026-05-22	9.47	9.59	0.22	2.35%	9.33	9.68	228108	21767	2.41%
2026-05-21	9.76	9.37	-0.34	-3.50%	9.33	9.77	270289	25943	2.86%
2026-05-20	9.64	9.71	-0.01	-0.10%	9.54	9.82	227675	22025	2.41%
2026-05-19	9.71	9.72	-0.02	-0.21%	9.42	9.76	284174	27288	3.00%
2026-05-18	9.96	9.74	-0.22	-2.21%	9.67	9.97	292395	28516	3.09%
2026-05-15	10.17	9.96	-0.21	-2.06%	9.88	10.45	332880	33605	3.52%
2026-05-14	10.40	10.17	-0.25	-2.40%	10.11	10.49	250993	25767	2.65%
2026-05-13	10.25	10.42	0.06	0.58%	10.25	10.57	271247	28213	2.87%
2026-05-12	10.59	10.36	-0.19	-1.80%	10.22	10.60	338280	35051	3.57%