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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.10 | 8.21 | 7.93 | 7.93 | -0.75% | 2.17 | 2.84% |
| 2025-07-22 | 7.99 | 8.02 | 7.87 | 7.99 | 0.00% | 1.10 | 1.47% |
| 2025-07-21 | 7.81 | 8.10 | 7.81 | 7.99 | +2.30% | 2.25 | 2.97% |
| 2025-07-18 | 7.80 | 7.83 | 7.74 | 7.81 | -0.13% | 0.75 | 1.02% |
| 2025-07-17 | 7.77 | 7.86 | 7.73 | 7.82 | +0.39% | 0.73 | 0.98% |
| 2025-07-16 | 7.88 | 7.89 | 7.71 | 7.79 | -0.51% | 0.84 | 1.14% |
| 2025-07-15 | 8.03 | 8.05 | 7.81 | 7.83 | -3.21% | 1.67 | 2.25% |
| 2025-07-14 | 8.01 | 8.14 | 7.90 | 8.09 | +0.87% | 1.58 | 2.08% |
| 2025-07-11 | 8.13 | 8.22 | 7.99 | 8.02 | -1.11% | 2.46 | 3.22% |
| 2025-07-10 | 7.80 | 8.15 | 7.78 | 8.11 | +3.44% | 3.66 | 4.80% |
| 2025-07-09 | 7.82 | 8.04 | 7.80 | 7.84 | -0.13% | 2.04 | 2.72% |
| 2025-07-08 | 7.86 | 7.92 | 7.78 | 7.85 | -0.63% | 1.63 | 2.19% |
| 2025-07-07 | 7.87 | 7.99 | 7.72 | 7.90 | +1.15% | 1.69 | 2.26% |
| 2025-07-04 | 7.74 | 7.99 | 7.67 | 7.81 | +1.30% | 2.89 | 3.88% |
| 2025-07-03 | 7.61 | 7.87 | 7.61 | 7.71 | +0.13% | 1.24 | 1.69% |
| 2025-07-02 | 7.70 | 7.88 | 7.58 | 7.70 | -0.26% | 1.38 | 1.89% |
| 2025-07-01 | 7.59 | 7.74 | 7.47 | 7.72 | +1.31% | 1.46 | 2.03% |
| 2025-06-30 | 7.67 | 7.77 | 7.58 | 7.62 | -0.26% | 1.29 | 1.78% |
| 2025-06-27 | 7.70 | 7.72 | 7.62 | 7.64 | -0.39% | 1.30 | 1.80% |
| 2025-06-26 | 7.90 | 7.94 | 7.64 | 7.67 | -2.54% | 2.05 | 2.80% |