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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.27 | 7.36 | 7.26 | 7.35 | +0.82% | 0.67 | 0.98% |
| 2025-10-22 | 7.32 | 7.39 | 7.26 | 7.29 | -1.49% | 1.15 | 1.67% |
| 2025-10-21 | 7.44 | 7.50 | 7.28 | 7.40 | +0.27% | 1.82 | 2.60% |
| 2025-10-20 | 7.50 | 7.55 | 7.32 | 7.38 | +3.07% | 2.53 | 3.59% |
| 2025-10-17 | 7.24 | 7.26 | 7.11 | 7.16 | -0.83% | 0.67 | 0.98% |
| 2025-10-16 | 7.27 | 7.36 | 7.19 | 7.22 | -0.82% | 0.81 | 1.18% |
| 2025-10-15 | 7.27 | 7.33 | 7.23 | 7.28 | +0.14% | 0.64 | 0.92% |
| 2025-10-14 | 7.36 | 7.38 | 7.20 | 7.27 | -0.95% | 0.99 | 1.44% |
| 2025-10-13 | 7.20 | 7.35 | 7.06 | 7.34 | 0.00% | 1.09 | 1.59% |
| 2025-10-10 | 7.22 | 7.35 | 7.17 | 7.34 | +1.52% | 1.34 | 1.95% |
| 2025-10-09 | 7.11 | 7.27 | 7.11 | 7.23 | +2.41% | 1.13 | 1.67% |
| 2025-09-30 | 7.05 | 7.08 | 7.03 | 7.06 | -0.14% | 0.57 | 0.85% |
| 2025-09-29 | 7.09 | 7.12 | 6.99 | 7.07 | +1.00% | 0.79 | 1.18% |
| 2025-09-26 | 6.83 | 7.04 | 6.79 | 7.00 | +2.79% | 1.22 | 1.85% |
| 2025-09-25 | 6.88 | 6.89 | 6.80 | 6.81 | -1.02% | 0.53 | 0.82% |
| 2025-09-24 | 6.80 | 6.90 | 6.75 | 6.88 | +1.33% | 0.46 | 0.70% |
| 2025-09-23 | 6.93 | 6.96 | 6.71 | 6.79 | -1.45% | 0.64 | 1.00% |
| 2025-09-22 | 6.96 | 6.96 | 6.88 | 6.89 | -0.86% | 0.45 | 0.69% |
| 2025-09-19 | 6.92 | 7.05 | 6.91 | 6.95 | 0.00% | 0.67 | 1.01% |
| 2025-09-18 | 7.08 | 7.15 | 6.93 | 6.95 | -1.70% | 1.33 | 2.01% |