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
2025-09-16	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%
2025-09-05	13.68	13.99	0.31	2.27%	13.60	13.99	55709	7714	2.16%
2025-09-04	13.90	13.68	-0.20	-1.44%	13.42	14.00	65701	9045	2.55%
2025-09-03	14.27	13.88	-0.12	-0.86%	13.83	14.29	59433	8348	2.30%
2025-09-02	14.32	14.00	-0.33	-2.30%	13.85	14.32	83336	11710	3.23%
2025-09-01	13.80	14.33	0.52	3.77%	13.59	14.38	112737	15873	4.37%
2025-08-29	13.95	13.81	-0.14	-1.00%	13.81	14.00	53952	7494	2.09%
2025-08-28	13.60	13.95	0.15	1.09%	13.50	13.98	93032	12811	3.60%
2025-08-27	14.38	13.80	-0.60	-4.17%	13.80	14.38	140534	19812	5.45%
2025-08-26	14.56	14.40	-0.18	-1.23%	14.36	14.56	98982	14291	3.84%
2025-08-25	14.60	14.58	-0.02	-0.14%	14.45	14.69	116347	16948	4.51%
2025-08-22	14.68	14.60	-0.07	-0.48%	14.45	14.71	102572	14902	3.97%
2025-08-21	14.99	14.67	-0.14	-0.95%	14.53	14.99	141927	21008	5.50%
2025-08-20	14.95	14.81	-0.11	-0.74%	14.60	15.18	171865	25491	6.66%
2025-08-19	14.37	14.92	0.57	3.97%	14.25	15.50	290834	43216	11.27%
2025-08-18	14.18	14.35	0.01	0.07%	14.18	14.39	158492	22617	6.14%
2025-08-15	14.27	14.34	0.06	0.42%	14.15	14.54	145355	20776	5.63%
2025-08-14	14.91	14.28	-0.73	-4.86%	14.23	15.04	237791	34680	9.21%
2025-08-13	15.46	15.01	-0.33	-2.15%	14.95	15.50	217976	32904	8.45%
2025-08-12	15.56	15.34	-0.19	-1.22%	15.11	15.70	262714	40334	10.18%
2025-08-11	14.70	15.53	0.46	3.05%	14.37	16.20	396472	60544	15.36%
2025-08-08	15.42	15.07	-0.47	-3.02%	14.63	15.42	382987	56949	14.84%
2025-08-07	14.50	15.54	1.41	9.98%	14.48	15.54	198283	30144	7.68%
2025-08-06	14.80	14.13	-0.58	-3.94%	14.08	15.05	313778	45386	12.16%
2025-08-05	14.34	14.71	0.23	1.59%	14.14	14.94	365839	53034	14.18%
2025-08-04	13.97	14.48	0.42	2.99%	13.45	14.50	332081	46364	12.87%
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%