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
2025-08-01	13.51	14.06	0.47	3.46%	13.40	14.20	349399	48549	13.54%
2025-07-31	13.45	13.59	0.06	0.44%	13.40	13.78	221733	30215	8.59%
2025-07-30	13.45	13.53	0.08	0.59%	13.28	13.80	206576	28053	8.00%
2025-07-29	13.50	13.45	-0.01	-0.07%	13.24	13.65	164762	22142	6.38%
2025-07-28	13.26	13.46	0.32	2.44%	13.18	13.52	165124	22139	6.40%
2025-07-25	13.40	13.14	-0.27	-2.01%	13.13	13.54	169087	22532	6.55%
2025-07-24	12.83	13.41	0.58	4.52%	12.83	13.98	313070	42247	12.13%
2025-07-23	13.00	12.83	-0.27	-2.06%	12.72	13.19	120837	15633	4.68%
2025-07-22	13.43	13.10	-0.38	-2.82%	13.04	13.52	173014	22874	6.70%
2025-07-21	13.29	13.48	-0.14	-1.03%	13.24	13.55	251364	33657	9.74%
2025-07-18	13.83	13.62	0.05	0.37%	13.30	13.95	277824	37548	10.76%
2025-07-17	13.51	13.57	0.40	3.04%	13.27	13.73	462167	62267	17.91%
2025-07-16	11.98	13.17	1.20	10.03%	11.98	13.17	264884	34276	10.26%
2025-07-15	12.65	11.97	-1.07	-8.21%	11.80	12.68	250118	30360	9.69%
2025-07-14	12.92	13.04	0.10	0.77%	12.88	13.19	116620	15203	4.52%
2025-07-11	12.58	12.94	0.36	2.86%	12.53	13.20	199637	25662	7.74%
2025-07-10	12.53	12.58	0.01	0.08%	12.42	12.75	82514	10386	3.20%
2025-07-09	12.72	12.57	-0.21	-1.64%	12.54	12.86	108677	13703	4.21%
2025-07-08	12.54	12.78	0.26	2.08%	12.47	13.26	151682	19488	5.88%
2025-07-07	12.58	12.52	-0.09	-0.71%	12.50	12.84	67071	8442	2.60%
2025-07-04	12.88	12.61	-0.18	-1.41%	12.58	13.10	102624	13064	3.98%
2025-07-03	12.64	12.79	0.15	1.19%	12.58	12.83	85938	10969	3.33%
2025-07-02	12.90	12.64	-0.33	-2.54%	12.58	12.92	100034	12726	3.88%
2025-07-01	12.73	12.97	0.17	1.33%	12.67	13.05	135814	17494	5.26%
2025-06-30	12.74	12.80	0.07	0.55%	12.60	12.86	109525	13934	4.24%
2025-06-27	12.38	12.73	0.45	3.66%	12.32	12.90	189132	23972	7.33%
2025-06-26	12.45	12.28	-0.24	-1.92%	12.26	12.63	118057	14621	4.57%
2025-06-25	12.49	12.52	-0.10	-0.79%	12.40	12.66	112711	14108	4.37%
2025-06-24	12.45	12.62	0.18	1.45%	12.40	12.78	136088	17120	5.27%
2025-06-23	12.19	12.44	0.13	1.06%	12.03	12.49	104057	12844	4.03%
2025-06-20	12.28	12.31	-0.05	-0.40%	12.24	12.44	84669	10446	3.28%
2025-06-19	13.02	12.36	-0.71	-5.43%	12.33	13.11	180199	22819	6.98%
2025-06-18	13.44	13.07	-0.63	-4.60%	13.01	13.50	196271	25778	7.60%
2025-06-17	14.38	13.70	-0.68	-4.73%	13.61	14.38	221275	30839	8.57%
2025-06-16	14.11	14.38	0.02	0.14%	13.93	14.58	233408	33314	9.04%
2025-06-13	14.55	14.36	-0.59	-3.95%	13.90	14.58	372567	53008	14.44%
2025-06-12	14.52	14.95	0.63	4.40%	14.01	15.21	657365	95712	25.47%
2025-06-11	12.96	14.32	1.30	9.98%	12.96	14.32	379621	52055	14.71%
2025-06-10	12.92	13.02	0.05	0.39%	12.76	13.48	201774	26367	7.82%
2025-06-09	12.75	12.97	0.22	1.73%	12.66	13.09	194907	25304	7.55%
2025-06-06	12.89	12.75	-0.20	-1.54%	12.56	13.18	150831	19227	5.84%
2025-06-05	13.27	12.95	-0.47	-3.50%	12.78	13.49	258493	33467	10.02%
2025-06-04	13.05	13.42	0.36	2.76%	12.78	13.58	310494	41039	12.03%
2025-06-03	12.31	13.06	0.54	4.31%	12.31	13.36	240841	31306	9.33%
2025-05-30	12.65	12.52	-0.04	-0.32%	12.47	12.90	173610	22056	6.73%
2025-05-29	12.33	12.71	0.36	2.91%	12.25	12.75	127512	16084	4.94%
2025-05-28	12.70	12.35	-0.43	-3.36%	12.33	12.72	113578	14155	4.40%
2025-05-27	12.30	12.78	0.35	2.82%	12.16	12.95	167496	21052	6.49%
2025-05-26	12.46	12.43	-0.24	-1.89%	12.03	12.50	200705	24531	7.78%
2025-05-23	13.10	12.67	-0.52	-3.94%	12.64	13.48	220658	28642	8.55%
2025-05-22	13.42	13.19	-0.52	-3.79%	12.90	13.44	313021	41013	12.13%
2025-05-21	13.50	13.71	0.02	0.15%	13.45	14.71	460142	64282	17.83%
2025-05-20	12.86	13.69	0.77	5.96%	12.82	13.94	375195	50001	14.54%
2025-05-19	13.18	12.92	-0.45	-3.37%	12.85	13.40	301033	39220	11.66%
2025-05-16	12.72	13.37	0.65	5.11%	12.43	13.72	461066	60579	17.86%
2025-05-15	12.84	12.72	0.15	1.19%	12.50	12.99	336333	42968	13.03%
2025-05-14	12.26	12.57	0.30	2.44%	12.23	12.72	265259	33107	10.28%
2025-05-13	12.24	12.27	0.21	1.74%	12.10	12.46	198084	24291	7.68%
2025-05-12	12.35	12.06	-0.06	-0.50%	11.96	12.85	262036	32346	10.15%
2025-05-09	12.44	12.12	-0.32	-2.57%	12.10	12.54	108777	13344	4.21%
2025-05-08	12.36	12.44	0.09	0.73%	12.31	12.68	151615	18857	5.87%
2025-05-07	12.53	12.35	0.05	0.41%	12.08	12.67	175324	21630	6.79%
2025-05-06	11.85	12.30	0.45	3.80%	11.85	12.63	251866	30889	9.76%
2025-04-30	11.78	11.85	0.21	1.80%	11.61	11.90	120892	14244	4.68%
2025-04-29	11.49	11.64	-0.09	-0.77%	11.37	11.78	140515	16284	5.44%
2025-04-28	12.00	11.73	-0.53	-4.32%	11.59	12.05	221532	26026	8.58%
2025-04-25	12.73	12.26	-0.61	-4.74%	12.10	12.93	298351	36802	11.56%
2025-04-24	12.64	12.87	0.12	0.94%	12.48	13.14	365728	47046	14.17%