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
2025-12-16	12.59	12.38	-0.26	-2.06%	12.33	12.68	34217	4269	1.33%
2025-12-15	12.61	12.64	-0.22	-1.71%	12.39	12.79	40473	5103	1.57%
2025-12-12	13.00	12.86	-0.08	-0.62%	12.77	13.04	30483	3920	1.18%
2025-12-11	13.25	12.94	-0.29	-2.19%	12.93	13.33	33805	4403	1.31%
2025-12-10	13.49	13.23	-0.27	-2.00%	13.10	13.50	45486	6013	1.76%
2025-12-09	13.73	13.50	-0.22	-1.60%	13.50	13.84	34788	4738	1.35%
2025-12-08	13.80	13.72	-0.03	-0.22%	13.66	13.87	32427	4452	1.26%
2025-12-05	13.88	13.75	-0.12	-0.87%	13.63	13.95	29800	4093	1.15%
2025-12-04	13.77	13.87	0.05	0.36%	13.68	13.98	36414	5046	1.41%
2025-12-03	13.89	13.82	-0.07	-0.50%	13.75	13.99	37818	5234	1.47%
2025-12-02	14.20	13.89	-0.31	-2.18%	13.82	14.20	52273	7297	2.03%
2025-12-01	14.02	14.20	0.11	0.78%	13.96	14.55	70841	10106	2.74%
2025-11-28	14.21	14.09	-0.20	-1.40%	14.02	14.30	44386	6257	1.72%
2025-11-27	14.12	14.29	0.14	0.99%	14.06	14.29	51318	7283	1.99%
2025-11-26	14.01	14.15	0.12	0.86%	14.01	14.32	65162	9267	2.52%
2025-11-25	13.83	14.03	0.20	1.45%	13.74	14.11	48629	6798	1.88%
2025-11-24	13.60	13.83	0.43	3.21%	13.40	13.93	56249	7745	2.18%
2025-11-21	13.81	13.40	-0.53	-3.80%	13.40	13.96	55170	7515	2.14%
2025-11-20	13.78	13.93	0.12	0.87%	13.62	13.99	43590	6040	1.69%
2025-11-19	13.98	13.81	-0.15	-1.07%	13.76	14.05	34299	4754	1.33%
2025-11-18	14.04	13.96	-0.08	-0.57%	13.88	14.16	33067	4615	1.28%
2025-11-17	14.27	14.04	-0.10	-0.71%	13.95	14.28	40024	5622	1.55%
2025-11-14	14.02	14.14	0.09	0.64%	13.95	14.35	70612	10057	2.74%
2025-11-13	13.98	14.05	0.11	0.79%	13.76	14.09	48568	6794	1.88%
2025-11-12	13.93	13.94	-0.02	-0.14%	13.86	14.09	62162	8681	2.41%
2025-11-11	13.55	13.96	0.36	2.65%	13.48	14.08	79214	11012	3.07%
2025-11-10	13.34	13.60	0.24	1.80%	13.28	13.70	47952	6507	1.86%
2025-11-07	13.30	13.36	0.06	0.45%	13.23	13.43	27425	3663	1.06%
2025-11-06	13.46	13.30	-0.16	-1.19%	13.27	13.51	38024	5069	1.47%
2025-11-05	13.32	13.46	-0.02	-0.15%	13.32	13.53	33385	4487	1.29%
2025-11-04	13.55	13.48	-0.08	-0.59%	13.35	13.60	51834	6964	2.01%
2025-11-03	13.46	13.56	0.10	0.74%	13.39	13.69	81504	11051	3.16%
2025-10-31	12.99	13.46	0.58	4.50%	12.91	13.49	80002	10673	3.10%
2025-10-30	12.90	12.88	-0.03	-0.23%	12.82	13.08	42943	5564	1.66%
2025-10-29	12.91	12.91	-0.07	-0.54%	12.85	13.06	30082	3884	1.17%
2025-10-28	13.09	12.98	-0.09	-0.69%	12.92	13.11	25243	3285	0.98%
2025-10-27	12.94	13.07	0.14	1.08%	12.90	13.15	33686	4394	1.31%
2025-10-24	12.93	12.93	-0.02	-0.15%	12.84	13.07	30029	3883	1.16%
2025-10-23	13.10	12.95	-0.15	-1.15%	12.79	13.23	35411	4575	1.37%
2025-10-22	13.06	13.10	-0.04	-0.30%	13.01	13.35	29994	3957	1.16%
2025-10-21	12.98	13.14	0.16	1.23%	12.94	13.16	27560	3601	1.07%
2025-10-20	13.15	12.98	-0.11	-0.84%	12.91	13.22	46295	6026	1.79%
2025-10-17	13.50	13.09	-0.40	-2.97%	13.01	13.61	50264	6682	1.95%
2025-10-16	13.54	13.49	-0.11	-0.81%	13.43	13.70	50111	6785	1.94%
2025-10-15	13.02	13.60	0.57	4.37%	12.95	13.67	87796	11798	3.40%
2025-10-14	12.95	13.03	0.23	1.80%	12.80	13.22	47961	6216	1.86%
2025-10-13	12.20	12.80	-0.24	-1.84%	12.20	12.86	43780	5541	1.70%
2025-10-10	13.20	13.04	-0.16	-1.21%	13.00	13.45	53083	7003	2.06%
2025-10-09	13.08	13.20	0.16	1.23%	12.99	13.32	50321	6612	1.95%
2025-09-30	12.64	13.04	0.49	3.90%	12.59	13.41	70561	9189	2.73%
2025-09-29	12.59	12.55	-0.09	-0.71%	12.38	12.64	35623	4460	1.38%
2025-09-26	12.61	12.64	-0.03	-0.24%	12.51	12.77	31513	3990	1.22%
2025-09-25	13.12	12.67	-0.27	-2.09%	12.67	13.12	42978	5509	1.67%
2025-09-24	12.87	12.94	0.06	0.47%	12.78	12.99	35166	4537	1.36%
2025-09-23	13.11	12.88	-0.28	-2.13%	12.54	13.15	62144	7949	2.41%
2025-09-22	13.44	13.16	-0.29	-2.16%	13.11	13.55	51111	6753	1.98%
2025-09-19	13.75	13.45	-0.36	-2.61%	13.44	13.79	57154	7754	2.21%
2025-09-18	14.11	13.81	-0.37	-2.61%	13.71	14.24	79706	11108	3.09%
2025-09-17	13.90	14.18	0.24	1.72%	13.90	14.28	79762	11278	3.09%
2025-09-16	13.90	13.94	0.13	0.94%	13.81	13.98	45903	6385	1.78%
2025-09-15	13.83	13.81	-0.11	-0.79%	13.75	13.87	33588	4636	1.30%
2025-09-12	13.99	13.92	0.09	0.65%	13.78	14.09	51673	7179	2.00%
2025-09-11	13.85	13.83	0.04	0.29%	13.59	13.86	53343	7309	2.07%
2025-09-10	14.00	13.79	-0.19	-1.36%	13.75	14.18	59266	8223	2.30%
2025-09-09	14.12	13.98	-0.19	-1.34%	13.96	14.44	76933	10900	2.98%
2025-09-08	13.88	14.17	0.18	1.29%	13.88	14.39	69847	9853	2.71%