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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.61 | 7.75 | 7.60 | 7.66 | +0.92% | 1.80 | 2.48% |
| 2025-08-19 | 7.61 | 7.66 | 7.57 | 7.59 | 0.00% | 1.07 | 1.48% |
| 2025-08-18 | 7.62 | 7.65 | 7.57 | 7.59 | +0.13% | 1.87 | 2.60% |
| 2025-08-15 | 7.57 | 7.67 | 7.53 | 7.58 | 0.00% | 1.03 | 1.44% |
| 2025-08-14 | 7.62 | 7.74 | 7.58 | 7.58 | -0.92% | 1.10 | 1.52% |
| 2025-08-13 | 7.70 | 7.71 | 7.62 | 7.65 | -0.26% | 0.69 | 0.96% |
| 2025-08-12 | 7.71 | 7.75 | 7.66 | 7.67 | +0.39% | 0.78 | 1.06% |
| 2025-08-11 | 7.60 | 7.66 | 7.58 | 7.64 | +0.39% | 0.60 | 0.83% |
| 2025-08-08 | 7.68 | 7.73 | 7.61 | 7.61 | -1.42% | 0.59 | 0.82% |
| 2025-08-07 | 7.71 | 7.80 | 7.70 | 7.72 | +0.13% | 0.61 | 0.83% |
| 2025-08-06 | 7.63 | 7.74 | 7.63 | 7.71 | +1.18% | 0.92 | 1.27% |
| 2025-08-05 | 7.61 | 7.63 | 7.58 | 7.62 | 0.00% | 0.60 | 0.83% |
| 2025-08-04 | 7.57 | 7.67 | 7.49 | 7.62 | +0.26% | 0.64 | 0.89% |
| 2025-08-01 | 7.60 | 7.64 | 7.55 | 7.60 | -0.13% | 0.46 | 0.64% |
| 2025-07-31 | 7.69 | 7.72 | 7.57 | 7.61 | -0.65% | 0.69 | 0.95% |
| 2025-07-30 | 7.66 | 7.76 | 7.58 | 7.66 | -0.39% | 1.01 | 1.39% |
| 2025-07-29 | 7.76 | 7.76 | 7.54 | 7.69 | -0.77% | 1.31 | 1.81% |
| 2025-07-28 | 7.88 | 7.90 | 7.72 | 7.75 | -2.02% | 1.65 | 2.25% |
| 2025-07-25 | 7.94 | 8.09 | 7.87 | 7.91 | -0.38% | 1.70 | 2.25% |
| 2025-07-24 | 7.91 | 7.97 | 7.86 | 7.94 | +0.13% | 1.46 | 1.96% |