润都股份 (002923) - 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
2026-05-06	13.34	13.45	0.23	1.74%	13.21	13.45	131148	17515	5.08%
2026-04-30	13.14	13.22	-0.06	-0.45%	13.13	13.45	134962	17918	5.23%
2026-04-29	13.52	13.28	-0.51	-3.70%	12.92	13.52	283994	37660	11.00%
2026-04-28	13.41	13.79	1.25	9.97%	13.32	13.79	171218	23408	6.63%
2026-04-27	12.31	12.54	0.35	2.87%	12.16	12.57	91929	11383	3.56%
2026-04-24	12.24	12.19	-0.13	-1.06%	12.11	12.40	64465	7883	2.50%
2026-04-23	12.31	12.32	-0.02	-0.16%	12.22	12.47	65837	8106	2.55%
2026-04-22	12.27	12.34	0.04	0.33%	12.21	12.52	87630	10811	3.40%
2026-04-21	12.49	12.30	-0.20	-1.60%	12.20	12.49	77359	9507	3.00%
2026-04-20	12.52	12.50	-0.06	-0.48%	12.40	12.67	85818	10732	3.33%
2026-04-17	12.84	12.56	-0.35	-2.71%	12.45	12.91	120871	15268	4.68%
2026-04-16	13.12	12.91	-0.19	-1.45%	12.76	13.18	131532	16934	5.10%
2026-04-15	13.39	13.10	-0.12	-0.91%	13.03	13.43	120803	15896	4.68%
2026-04-14	13.12	13.22	0.13	0.99%	13.00	13.25	109015	14304	4.22%
2026-04-13	13.11	13.09	-0.06	-0.46%	12.98	13.47	134886	17752	5.23%
2026-04-10	13.56	13.15	-0.54	-3.94%	12.97	13.56	228748	30173	8.86%
2026-04-09	14.19	13.69	-0.55	-3.86%	13.35	14.76	315796	43918	12.24%
2026-04-08	14.78	14.24	-0.28	-1.93%	14.05	14.98	304591	43638	11.80%
2026-04-07	14.35	14.52	-1.10	-7.04%	14.26	14.97	379080	55273	14.69%
2026-04-03	16.31	15.62	-1.73	-9.97%	15.62	16.85	222136	35294	8.61%
2026-04-02	18.80	17.35	0.11	0.64%	16.36	18.96	586092	103914	22.71%
2026-04-01	16.01	17.24	1.57	10.02%	16.01	17.24	85986	14553	3.33%
2026-03-31	15.84	15.67	-0.17	-1.07%	15.60	16.04	69257	10927	2.68%
2026-03-30	15.94	15.84	-0.30	-1.86%	15.83	16.22	82551	13217	3.20%
2026-03-27	15.34	16.14	0.40	2.54%	15.34	16.28	103896	16597	4.03%
2026-03-26	15.79	15.74	-0.16	-1.01%	15.62	16.35	98733	15660	3.83%
2026-03-25	15.25	15.90	1.06	7.14%	15.08	16.13	125232	19732	4.85%
2026-03-24	14.45	14.84	0.70	4.95%	14.40	14.97	80256	11780	3.11%
2026-03-23	14.82	14.14	-1.04	-6.85%	13.98	15.00	92020	13291	3.57%
2026-03-20	15.75	15.18	-0.51	-3.25%	15.16	15.86	46157	7135	1.79%
2026-03-19	15.75	15.69	-0.22	-1.38%	15.53	15.91	45536	7137	1.76%
2026-03-18	15.52	15.91	0.52	3.38%	15.33	16.00	56446	8846	2.19%
2026-03-17	15.83	15.39	-0.48	-3.02%	15.34	15.87	62715	9763	2.43%
2026-03-16	15.99	15.87	-0.07	-0.44%	15.75	16.13	61572	9797	2.39%
2026-03-13	16.58	15.94	-0.61	-3.69%	15.82	16.74	85889	13870	3.33%
2026-03-12	16.00	16.55	0.53	3.31%	15.98	16.83	102352	16891	3.97%
2026-03-11	16.02	16.02	-0.03	-0.19%	15.81	16.14	71569	11451	2.77%
2026-03-10	15.82	16.05	0.26	1.65%	15.60	16.08	77905	12376	3.02%
2026-03-09	15.89	15.79	-0.21	-1.31%	15.35	15.89	95012	14812	3.68%
2026-03-06	15.46	16.00	0.84	5.54%	15.05	16.04	124309	19542	4.82%
2026-03-05	15.58	15.16	-0.29	-1.88%	14.99	15.95	120360	18276	4.66%
2026-03-04	14.40	15.45	1.01	6.99%	14.31	15.55	132574	19914	5.14%
2026-03-03	15.01	14.44	-0.35	-2.37%	14.43	15.12	96756	14271	3.75%
2026-03-02	15.53	14.79	-0.88	-5.62%	14.74	15.93	138856	21103	5.38%
2026-02-27	15.43	15.67	0.24	1.56%	15.33	15.78	78808	12289	3.05%
2026-02-26	15.50	15.43	-0.06	-0.39%	15.36	15.74	52630	8143	2.04%
2026-02-25	15.41	15.49	0.16	1.04%	15.20	15.68	70229	10831	2.72%
2026-02-24	15.90	15.33	-0.28	-1.79%	15.23	15.90	72802	11227	2.82%
2026-02-13	15.87	15.61	-0.20	-1.27%	15.60	15.98	73681	11612	2.85%
2026-02-12	16.38	15.81	-0.57	-3.48%	15.79	16.50	72330	11613	2.80%
2026-02-11	16.32	16.38	0.29	1.80%	16.21	16.78	89076	14716	3.45%
2026-02-10	16.64	16.09	-0.40	-2.43%	16.05	16.64	88608	14372	3.43%
2026-02-09	16.25	16.49	0.62	3.91%	16.25	16.66	138403	22763	5.36%
2026-02-06	15.71	15.87	0.16	1.02%	15.55	16.08	121891	19326	4.72%
2026-02-05	15.44	15.71	0.20	1.29%	15.35	16.07	131466	20643	5.09%
2026-02-04	15.61	15.51	-0.19	-1.21%	15.24	15.89	125107	19392	4.85%
2026-02-03	15.80	15.70	0.44	2.88%	15.18	15.84	183092	28309	7.09%
2026-02-02	14.63	15.26	0.87	6.05%	14.41	15.80	285326	43888	11.06%
2026-01-30	14.20	14.39	0.73	5.34%	13.65	14.66	291626	41524	11.30%
2026-01-29	13.06	13.66	0.63	4.83%	12.86	13.91	137740	18472	5.34%
2026-01-28	13.35	13.03	-0.32	-2.40%	13.02	13.35	48878	6410	1.89%
2026-01-27	13.40	13.35	-0.09	-0.67%	12.99	13.43	54094	7136	2.10%