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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.73 | 8.03 | 7.71 | 8.02 | +3.08% | 1.81 | 2.41% |
| 2026-01-16 | 7.77 | 7.85 | 7.66 | 7.78 | +1.04% | 1.21 | 1.65% |
| 2026-01-15 | 7.64 | 7.77 | 7.61 | 7.70 | +0.26% | 0.92 | 1.26% |
| 2026-01-14 | 7.78 | 7.79 | 7.56 | 7.68 | -0.78% | 1.23 | 1.69% |
| 2026-01-13 | 7.86 | 7.92 | 7.73 | 7.74 | -1.78% | 1.07 | 1.44% |
| 2026-01-12 | 7.81 | 7.97 | 7.78 | 7.88 | +1.16% | 1.66 | 2.22% |
| 2026-01-09 | 7.68 | 7.81 | 7.65 | 7.79 | +1.17% | 1.24 | 1.70% |
| 2026-01-08 | 7.73 | 7.80 | 7.63 | 7.70 | -0.90% | 0.83 | 1.14% |
| 2026-01-07 | 7.67 | 7.87 | 7.63 | 7.77 | +1.44% | 1.25 | 1.70% |
| 2026-01-06 | 7.48 | 7.68 | 7.47 | 7.66 | +2.41% | 1.10 | 1.53% |
| 2026-01-05 | 7.47 | 7.51 | 7.38 | 7.48 | +0.13% | 0.87 | 1.24% |
| 2025-12-31 | 7.57 | 7.59 | 7.43 | 7.47 | -1.19% | 0.81 | 1.14% |
| 2025-12-30 | 7.63 | 7.69 | 7.53 | 7.56 | -1.31% | 0.89 | 1.24% |
| 2025-12-29 | 7.66 | 7.79 | 7.61 | 7.66 | -0.39% | 0.81 | 1.10% |
| 2025-12-26 | 7.72 | 7.77 | 7.59 | 7.69 | -0.77% | 0.70 | 0.97% |
| 2025-12-25 | 7.70 | 7.78 | 7.64 | 7.75 | +0.65% | 0.73 | 1.00% |
| 2025-12-24 | 7.58 | 7.72 | 7.55 | 7.70 | +1.99% | 0.91 | 1.26% |
| 2025-12-23 | 7.56 | 7.62 | 7.51 | 7.55 | -0.26% | 0.57 | 0.80% |
| 2025-12-22 | 7.59 | 7.60 | 7.53 | 7.57 | +0.40% | 0.59 | 0.82% |
| 2025-12-19 | 7.55 | 7.58 | 7.48 | 7.54 | 0.00% | 0.71 | 0.99% |