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
2026-08-20	11.72	11.76	0.32	2.80%	11.58	11.99	89854	10624	3.48%
2026-08-19	11.60	11.44	-0.22	-1.89%	11.37	11.73	77408	8926	3.00%
2026-08-18	11.75	11.66	-0.09	-0.77%	11.63	11.89	65091	7621	2.52%
2026-08-17	11.60	11.75	0.14	1.21%	11.32	11.81	92028	10704	3.57%
2026-08-14	11.60	11.61	-0.05	-0.43%	11.43	11.87	93239	10817	3.61%
2026-08-13	11.59	11.66	0.06	0.52%	11.40	11.88	109448	12815	4.24%
2026-08-12	11.50	11.60	0.11	0.96%	11.38	11.66	78102	9021	3.03%
2026-08-11	11.40	11.49	0.00	0.00%	11.30	11.69	121929	14099	4.72%
2026-08-10	11.14	11.49	0.35	3.14%	11.11	11.60	140313	16071	5.44%
2026-08-07	10.81	11.14	0.34	3.15%	10.74	11.18	155171	17120	6.01%
2026-08-06	10.89	10.80	-0.09	-0.83%	10.71	10.99	78350	8483	3.04%
2026-08-05	10.82	10.89	0.01	0.09%	10.78	11.05	96249	10487	3.73%
2026-08-04	10.61	10.88	0.39	3.72%	10.61	11.28	129477	14118	5.02%
2026-08-03	10.36	10.49	0.14	1.35%	10.32	10.52	49677	5185	1.92%
2026-07-31	10.19	10.35	0.18	1.77%	10.12	10.43	64289	6655	2.49%
2026-07-30	10.43	10.17	-0.30	-2.87%	10.09	10.58	79071	8137	3.06%
2026-07-29	10.60	10.47	-0.11	-1.04%	10.33	10.70	75926	7946	2.94%
2026-07-28	10.73	10.58	-0.15	-1.40%	10.55	10.89	68159	7270	2.64%
2026-07-27	10.12	10.73	0.61	6.03%	10.01	10.75	117668	12445	4.56%
2026-07-24	10.43	10.12	-0.43	-4.08%	10.12	10.76	80365	8339	3.11%
2026-07-23	10.22	10.55	0.20	1.93%	10.21	10.59	82241	8571	3.19%
2026-07-22	10.25	10.35	-0.07	-0.67%	10.20	10.79	108236	11333	4.19%
2026-07-21	10.60	10.42	-0.16	-1.51%	10.00	10.63	158112	16244	6.13%
2026-07-20	10.36	10.58	-0.07	-0.66%	10.30	10.95	184305	19689	7.14%
2026-07-17	11.60	10.65	-1.18	-9.97%	10.65	11.88	229770	25384	8.90%
2026-07-16	11.49	11.83	0.02	0.17%	11.33	12.11	277191	32637	10.74%
2026-07-15	10.90	11.81	0.77	6.97%	10.77	12.14	338785	39025	13.13%
2026-07-14	11.15	11.04	-0.24	-2.13%	10.69	11.37	229196	25142	8.88%
2026-07-13	10.70	11.28	0.61	5.72%	10.60	11.44	254206	27884	9.85%
2026-07-10	10.31	10.67	0.25	2.40%	10.07	10.77	116054	12218	4.50%
2026-07-09	10.28	10.42	0.08	0.77%	10.16	10.68	87869	9099	3.40%
2026-07-08	10.39	10.34	-0.07	-0.67%	10.20	10.73	92132	9590	3.57%
2026-07-07	10.80	10.41	-0.51	-4.67%	10.37	10.82	101449	10670	3.93%
2026-07-06	10.84	10.92	0.02	0.18%	10.70	11.12	147870	16171	5.73%
2026-07-03	10.82	10.90	0.29	2.73%	10.51	11.04	165356	17766	6.41%
2026-07-02	10.60	10.61	0.20	1.92%	10.49	10.92	218642	23309	8.47%
2026-07-01	9.50	10.41	0.95	10.04%	9.37	10.41	109639	11003	4.25%
2026-06-30	9.68	9.46	-0.22	-2.27%	9.35	9.68	78428	7428	3.04%
2026-06-29	9.29	9.68	0.36	3.86%	9.02	9.70	89654	8506	3.47%
2026-06-26	9.65	9.32	-0.37	-3.82%	9.31	9.77	67215	6332	2.60%
2026-06-25	9.89	9.69	-0.24	-2.42%	9.49	9.91	68575	6628	2.66%
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%