闰土股份 sz.002440
9.24
-3.65%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.58 | 9.59 | 9.23 | 9.24 | -3.65% | 2.20 | 2.49% |
| 2026-05-22 | 9.47 | 9.68 | 9.33 | 9.59 | +2.35% | 2.18 | 2.41% |
| 2026-05-21 | 9.76 | 9.77 | 9.33 | 9.37 | -3.50% | 2.59 | 2.86% |
| 2026-05-20 | 9.64 | 9.82 | 9.54 | 9.71 | -0.10% | 2.20 | 2.41% |
| 2026-05-19 | 9.71 | 9.76 | 9.42 | 9.72 | -0.21% | 2.73 | 3.00% |
| 2026-05-18 | 9.96 | 9.97 | 9.67 | 9.74 | -2.21% | 2.85 | 3.09% |
| 2026-05-15 | 10.17 | 10.45 | 9.88 | 9.96 | -2.06% | 3.36 | 3.52% |
| 2026-05-14 | 10.40 | 10.49 | 10.11 | 10.17 | -2.40% | 2.58 | 2.65% |
| 2026-05-13 | 10.25 | 10.57 | 10.25 | 10.42 | +0.58% | 2.82 | 2.87% |
| 2026-05-12 | 10.59 | 10.60 | 10.22 | 10.36 | -1.80% | 3.51 | 3.57% |
| 2026-05-11 | 10.80 | 10.89 | 10.53 | 10.55 | -1.59% | 4.06 | 4.03% |
| 2026-05-08 | 10.66 | 10.85 | 10.53 | 10.72 | -0.19% | 4.16 | 4.12% |
| 2026-05-07 | 10.81 | 10.85 | 10.45 | 10.74 | -1.29% | 4.87 | 4.84% |
| 2026-05-06 | 10.88 | 10.91 | 10.53 | 10.88 | +0.18% | 6.36 | 6.24% |
| 2026-04-30 | 11.43 | 11.54 | 10.77 | 10.86 | -3.81% | 7.84 | 7.46% |
| 2026-04-29 | 11.70 | 11.70 | 10.90 | 11.29 | -4.73% | 7.23 | 6.77% |
| 2026-04-28 | 11.78 | 12.42 | 11.66 | 11.85 | +0.77% | 6.70 | 5.96% |
| 2026-04-27 | 12.30 | 12.35 | 11.59 | 11.76 | -5.92% | 9.38 | 8.37% |
| 2026-04-24 | 11.61 | 12.65 | 11.57 | 12.50 | +7.20% | 8.45 | 7.28% |
| 2026-04-23 | 11.83 | 11.85 | 11.51 | 11.66 | -0.60% | 2.06 | 1.87% |