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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.48 | 7.49 | 7.31 | 7.33 | -1.74% | 0.72 | 1.03% |
| 2025-11-19 | 7.52 | 7.58 | 7.40 | 7.46 | -0.67% | 0.71 | 1.00% |
| 2025-11-18 | 7.71 | 7.75 | 7.48 | 7.51 | -2.97% | 1.14 | 1.60% |
| 2025-11-17 | 7.73 | 7.79 | 7.69 | 7.74 | -0.13% | 1.00 | 1.37% |
| 2025-11-14 | 7.80 | 7.90 | 7.74 | 7.75 | -0.39% | 1.30 | 1.76% |
| 2025-11-13 | 7.72 | 7.79 | 7.68 | 7.78 | +0.39% | 1.15 | 1.56% |
| 2025-11-12 | 7.79 | 7.81 | 7.69 | 7.75 | -0.51% | 1.12 | 1.54% |
| 2025-11-11 | 7.73 | 7.82 | 7.69 | 7.79 | +0.39% | 1.27 | 1.73% |
| 2025-11-10 | 7.76 | 7.85 | 7.69 | 7.76 | +1.17% | 1.97 | 2.67% |
| 2025-11-07 | 7.53 | 7.73 | 7.47 | 7.67 | +1.59% | 1.66 | 2.29% |
| 2025-11-06 | 7.45 | 7.68 | 7.44 | 7.55 | +1.07% | 1.21 | 1.70% |
| 2025-11-05 | 7.39 | 7.54 | 7.35 | 7.47 | -0.27% | 1.06 | 1.51% |
| 2025-11-04 | 7.72 | 7.73 | 7.44 | 7.49 | -2.98% | 2.75 | 3.85% |
| 2025-11-03 | 7.54 | 7.81 | 7.41 | 7.72 | +5.46% | 4.18 | 5.80% |
| 2025-10-31 | 7.29 | 7.38 | 7.29 | 7.32 | +0.55% | 0.71 | 1.02% |
| 2025-10-30 | 7.39 | 7.40 | 7.28 | 7.28 | -1.49% | 0.92 | 1.33% |
| 2025-10-29 | 7.34 | 7.44 | 7.29 | 7.39 | +1.23% | 1.24 | 1.78% |
| 2025-10-28 | 7.32 | 7.36 | 7.28 | 7.30 | -0.41% | 0.72 | 1.04% |
| 2025-10-27 | 7.38 | 7.39 | 7.27 | 7.33 | -0.41% | 1.15 | 1.65% |
| 2025-10-24 | 7.36 | 7.45 | 7.33 | 7.36 | +0.14% | 0.98 | 1.41% |