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
2026-05-07	10.81	10.74	-0.14	-1.29%	10.45	10.85	457912	48728	4.84%
2026-05-06	10.88	10.88	0.02	0.18%	10.53	10.91	590977	63561	6.24%
2026-04-30	11.43	10.86	-0.43	-3.81%	10.77	11.54	706300	78358	7.46%
2026-04-29	11.70	11.29	-0.56	-4.73%	10.90	11.70	641084	72265	6.77%
2026-04-28	11.78	11.85	0.09	0.77%	11.66	12.42	564454	67041	5.96%
2026-04-27	12.30	11.76	-0.74	-5.92%	11.59	12.35	792550	93767	8.37%
2026-04-24	11.61	12.50	0.84	7.20%	11.57	12.65	689402	84472	7.28%
2026-04-23	11.83	11.66	-0.07	-0.60%	11.51	11.85	176818	20626	1.87%
2026-04-22	11.57	11.73	0.14	1.21%	11.50	11.87	199101	23218	2.10%
2026-04-21	11.77	11.59	-0.18	-1.53%	11.43	11.78	198831	23021	2.10%
2026-04-20	11.80	11.77	-0.13	-1.09%	11.55	11.87	191666	22540	2.03%
2026-04-17	11.80	11.90	0.03	0.25%	11.75	12.11	250989	29831	2.65%
2026-04-16	11.70	11.87	0.16	1.37%	11.65	11.93	235167	27742	2.48%
2026-04-15	11.88	11.71	-0.16	-1.35%	11.68	11.92	221392	26052	2.34%
2026-04-14	12.06	11.87	-0.11	-0.92%	11.48	12.10	338784	39668	3.58%
2026-04-13	12.11	11.98	-0.27	-2.20%	11.63	12.20	386379	45910	4.08%
2026-04-10	12.09	12.25	0.16	1.32%	11.95	12.84	527286	65373	5.57%
2026-04-09	11.89	12.09	0.28	2.37%	11.85	12.35	524579	63386	5.54%
2026-04-08	11.73	11.81	0.24	2.07%	11.25	11.85	301788	35306	3.19%
2026-04-07	10.94	11.57	0.62	5.66%	10.92	11.67	336312	38533	3.55%
2026-04-03	11.25	10.95	-0.29	-2.58%	10.89	11.32	164191	18043	1.73%
2026-04-02	11.45	11.24	-0.29	-2.52%	11.16	11.55	242896	27486	2.57%
2026-04-01	11.43	11.53	0.26	2.31%	11.31	11.88	326125	37606	3.45%
2026-03-31	11.40	11.27	-0.24	-2.09%	11.23	11.64	226682	25816	2.40%
2026-03-30	11.20	11.51	0.16	1.41%	11.15	11.58	302761	34618	3.20%
2026-03-27	10.96	11.35	0.21	1.89%	10.94	11.53	291740	33000	3.08%
2026-03-26	11.25	11.14	-0.13	-1.15%	11.05	11.39	217457	24292	2.30%
2026-03-25	11.14	11.27	0.25	2.27%	11.05	11.48	302522	34161	3.20%
2026-03-24	11.12	11.02	0.21	1.94%	10.60	11.12	355192	38506	3.75%
2026-03-23	11.00	10.81	-0.44	-3.91%	10.70	11.36	479474	52815	5.07%
2026-03-20	11.96	11.25	-0.45	-3.85%	11.21	12.08	394337	45480	4.17%
2026-03-19	12.18	11.70	-0.72	-5.80%	11.58	12.22	496774	58727	5.25%
2026-03-18	12.38	12.42	0.05	0.40%	12.22	12.49	333449	41219	3.52%
2026-03-17	12.72	12.37	-0.48	-3.74%	12.34	12.88	426602	53585	4.51%
2026-03-16	13.18	12.85	-0.54	-4.03%	12.67	13.50	754392	97744	7.97%
2026-03-13	14.00	13.39	-0.47	-3.39%	13.28	14.19	782345	107453	8.27%
2026-03-12	14.96	13.86	-0.93	-6.29%	13.63	15.20	1223712	171205	12.93%
2026-03-11	14.42	14.79	0.84	6.02%	13.92	15.11	1131754	164371	11.96%
2026-03-10	14.26	13.95	0.03	0.22%	13.61	14.47	663537	93236	7.01%
2026-03-09	14.03	13.92	-0.11	-0.78%	12.92	14.14	794480	107380	8.40%
2026-03-06	14.02	14.03	-0.25	-1.75%	13.81	14.44	641574	90337	6.78%
2026-03-05	15.25	14.28	-0.28	-1.92%	14.09	15.25	986963	142364	10.43%
2026-03-04	13.30	14.56	1.13	8.41%	13.30	14.77	1516764	222704	16.03%
2026-03-03	14.98	13.43	-1.45	-9.74%	13.40	14.98	895293	124283	9.46%
2026-03-02	14.61	14.88	0.03	0.20%	13.46	14.95	1332620	189604	14.08%
2026-02-27	14.50	14.85	0.16	1.09%	14.41	15.10	992220	146176	10.48%
2026-02-26	14.96	14.69	-0.27	-1.80%	14.61	16.45	1444347	221011	15.26%
2026-02-25	15.45	14.96	-0.26	-1.71%	14.81	15.59	1097613	165774	11.60%
2026-02-24	14.71	15.22	0.43	2.91%	14.30	15.50	1169509	174734	12.36%
2026-02-13	14.96	14.79	-0.16	-1.07%	14.70	15.55	994468	149830	10.51%
2026-02-12	14.94	14.95	-0.02	-0.13%	14.54	15.40	1213713	181730	12.83%
2026-02-11	14.92	14.97	-0.41	-2.67%	14.22	15.54	1401029	209271	14.80%
2026-02-10	15.53	15.38	0.85	5.85%	14.60	15.60	1959651	295571	20.71%
2026-02-09	13.74	14.53	1.32	9.99%	13.74	14.53	514573	73454	5.44%
2026-02-06	12.15	13.21	1.20	9.99%	12.15	13.21	864504	111310	9.14%
2026-02-05	12.26	12.01	-0.46	-3.69%	11.61	12.40	1109090	132986	11.72%
2026-02-04	12.60	12.47	-0.10	-0.80%	12.08	13.10	1199205	150321	12.67%
2026-02-03	11.92	12.57	0.52	4.32%	11.80	12.80	1394197	171653	14.73%
2026-02-02	12.59	12.05	-0.54	-4.29%	12.00	12.95	1875098	232594	19.81%
2026-01-30	11.52	12.59	0.76	6.42%	11.31	13.01	2151100	263151	22.73%
2026-01-29	11.00	11.83	1.08	10.05%	10.91	11.83	2171557	247992	22.95%
2026-01-28	10.20	10.75	0.98	10.03%	10.20	10.75	687096	73487	7.26%
2026-01-27	9.55	9.77	-0.08	-0.81%	9.38	9.80	732500	70294	7.74%