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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.53 | 7.64 | 7.52 | 7.54 | -0.53% | 0.77 | 1.07% |
| 2025-12-17 | 7.68 | 7.69 | 7.46 | 7.58 | -1.56% | 1.25 | 1.75% |
| 2025-12-16 | 7.72 | 7.73 | 7.61 | 7.70 | +0.39% | 1.05 | 1.44% |
| 2025-12-15 | 7.63 | 7.74 | 7.61 | 7.67 | +0.13% | 0.81 | 1.11% |
| 2025-12-12 | 7.68 | 7.77 | 7.62 | 7.66 | -0.52% | 0.82 | 1.13% |
| 2025-12-11 | 7.69 | 7.73 | 7.58 | 7.70 | +0.52% | 1.28 | 1.77% |
| 2025-12-10 | 7.59 | 7.67 | 7.50 | 7.66 | +1.06% | 0.77 | 1.07% |
| 2025-12-09 | 7.59 | 7.71 | 7.56 | 7.58 | -0.26% | 0.71 | 0.98% |
| 2025-12-08 | 7.71 | 7.72 | 7.58 | 7.60 | -0.78% | 0.84 | 1.16% |
| 2025-12-05 | 7.67 | 7.82 | 7.58 | 7.66 | +0.26% | 1.05 | 1.46% |
| 2025-12-04 | 7.60 | 7.69 | 7.54 | 7.64 | +0.13% | 0.90 | 1.25% |
| 2025-12-03 | 7.53 | 7.74 | 7.50 | 7.63 | +1.87% | 1.51 | 2.09% |
| 2025-12-02 | 7.50 | 7.53 | 7.44 | 7.49 | -0.27% | 0.79 | 1.11% |
| 2025-12-01 | 7.37 | 7.57 | 7.36 | 7.51 | +1.62% | 0.98 | 1.37% |
| 2025-11-28 | 7.32 | 7.39 | 7.26 | 7.39 | +0.96% | 1.30 | 1.88% |
| 2025-11-27 | 7.19 | 7.65 | 7.19 | 7.32 | +3.83% | 2.76 | 3.92% |
| 2025-11-26 | 7.11 | 7.15 | 7.03 | 7.05 | -0.42% | 0.56 | 0.83% |
| 2025-11-25 | 7.00 | 7.13 | 6.98 | 7.08 | +1.14% | 0.62 | 0.93% |
| 2025-11-24 | 7.03 | 7.09 | 6.98 | 7.00 | +0.14% | 0.61 | 0.93% |
| 2025-11-21 | 7.30 | 7.31 | 6.97 | 6.99 | -4.64% | 1.29 | 1.93% |