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
2026-06-24	10.22	9.93	-0.30	-2.93%	9.87	10.50	86145	8697	3.34%
2026-06-23	9.85	10.23	0.34	3.44%	9.78	10.43	82467	8443	3.20%
2026-06-22	9.78	9.89	0.11	1.12%	9.35	9.91	68569	6575	2.66%
2026-06-18	9.83	9.78	-0.02	-0.20%	9.59	9.95	45108	4411	1.75%
2026-06-17	9.95	9.80	-0.19	-1.90%	9.76	10.00	46057	4536	1.78%
2026-06-16	10.15	9.99	-0.16	-1.58%	9.78	10.17	58277	5783	2.26%
2026-06-15	10.07	10.15	0.08	0.79%	10.02	10.30	63918	6460	2.48%
2026-06-12	9.93	10.07	0.18	1.82%	9.79	10.13	64922	6487	2.52%
2026-06-11	9.90	9.89	-0.04	-0.40%	9.75	9.95	46088	4538	1.79%
2026-06-10	9.90	9.93	-0.01	-0.10%	9.65	10.05	55647	5477	2.16%
2026-06-09	9.93	9.94	0.03	0.30%	9.76	10.07	56645	5621	2.19%
2026-06-08	10.01	9.91	-0.28	-2.75%	9.73	10.26	65180	6505	2.53%
2026-06-05	10.23	10.19	0.02	0.20%	10.04	10.49	70959	7238	2.75%
2026-06-04	10.45	10.17	-0.29	-2.77%	10.08	10.52	72634	7443	2.81%
2026-06-03	10.64	10.46	-0.19	-1.78%	10.41	10.65	46150	4853	1.79%
2026-06-02	11.12	10.65	-0.38	-3.45%	10.63	11.12	57479	6183	2.23%
2026-06-01	10.70	11.03	0.26	2.41%	10.66	11.08	56196	6160	2.18%
2026-05-29	10.98	10.77	-0.06	-0.55%	10.72	10.98	50715	5490	1.97%
2026-05-28	10.91	10.83	0.08	0.74%	10.61	10.92	51820	5600	2.01%
2026-05-27	11.08	10.75	-0.30	-2.71%	10.69	11.08	61221	6608	2.37%
2026-05-26	11.37	11.05	-0.32	-2.81%	10.91	11.41	69416	7697	2.69%
2026-05-25	11.74	11.37	-0.36	-3.07%	11.22	11.83	87876	10043	3.40%
2026-05-22	11.79	11.73	0.08	0.69%	11.56	11.79	54941	6421	2.13%
2026-05-21	12.06	11.65	-0.35	-2.92%	11.60	12.16	65784	7843	2.55%
2026-05-20	12.20	12.00	-0.30	-2.44%	11.91	12.23	68491	8228	2.65%
2026-05-19	12.27	12.30	0.08	0.65%	12.16	12.60	63600	7845	2.46%
2026-05-18	12.37	12.22	-0.15	-1.21%	12.09	12.48	60708	7415	2.35%
2026-05-15	12.49	12.37	-0.13	-1.04%	12.29	12.67	63319	7876	2.45%
2026-05-14	12.70	12.50	-0.20	-1.57%	12.50	12.86	68783	8687	2.67%
2026-05-13	12.75	12.70	-0.07	-0.55%	12.56	12.90	75622	9638	2.93%
2026-05-12	13.01	12.77	-0.31	-2.37%	12.68	13.04	91141	11689	3.53%
2026-05-11	13.24	13.08	-0.16	-1.21%	12.91	13.35	116024	15130	4.50%
2026-05-08	13.06	13.24	0.12	0.91%	12.90	13.31	118102	15493	4.58%
2026-05-07	13.20	13.12	-0.33	-2.45%	13.00	13.38	147841	19420	5.73%
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%