润都股份(002923)股票行情
润都股份(002923)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 13.51 | 15.29 | 1.39 | 10.00% | 13.51 | 15.29 | 255086 | 38235.04 | 9.88% |
| 2025-03-27 | 12.73 | 13.90 | 0.81 | 6.19% | 12.65 | 14.40 | 336520 | 46354.72 | 13.04% |
| 2025-03-26 | 13.24 | 13.09 | -0.15 | -1.13% | 12.61 | 13.86 | 267065 | 35176.75 | 10.35% |
| 2025-03-25 | 11.82 | 13.24 | 1.20 | 9.97% | 11.70 | 13.24 | 224178 | 28691.15 | 8.69% |
| 2025-03-24 | 12.37 | 12.04 | -0.51 | -4.06% | 11.88 | 12.79 | 148068 | 18175.86 | 5.74% |
| 2025-03-21 | 11.71 | 12.55 | 0.70 | 5.91% | 11.71 | 12.55 | 230415 | 28292.33 | 8.93% |
| 2025-03-20 | 11.73 | 11.85 | 0.20 | 1.72% | 11.38 | 11.96 | 203896 | 23775.37 | 7.90% |
| 2025-03-19 | 11.77 | 11.65 | -0.43 | -3.56% | 11.53 | 12.11 | 166718 | 19625.40 | 6.46% |
| 2025-03-18 | 11.22 | 12.08 | 0.71 | 6.24% | 11.19 | 12.49 | 372443 | 44038.25 | 14.43% |
| 2025-03-17 | 11.47 | 11.37 | 0.09 | 0.80% | 10.79 | 11.96 | 323603 | 36352.15 | 12.54% |
| 2025-03-14 | 10.20 | 11.28 | 1.03 | 10.05% | 10.20 | 11.28 | 157681 | 17329.37 | 6.11% |
| 2025-03-13 | 10.62 | 10.25 | -0.40 | -3.76% | 10.15 | 10.81 | 233925 | 24292.54 | 9.06% |
| 2025-03-12 | 9.65 | 10.65 | 0.97 | 10.02% | 9.63 | 10.65 | 245921 | 25589.87 | 9.53% |
| 2025-03-11 | 9.70 | 9.68 | -0.09 | -0.92% | 9.52 | 9.72 | 26234 | 2525.35 | 1.02% |
| 2025-03-10 | 9.65 | 9.77 | 0.12 | 1.24% | 9.50 | 9.85 | 30963 | 3016.25 | 1.20% |
| 2025-03-07 | 9.77 | 9.65 | -0.11 | -1.13% | 9.62 | 9.77 | 21952 | 2128.51 | 0.85% |
| 2025-03-06 | 9.75 | 9.76 | 0.04 | 0.41% | 9.55 | 9.80 | 23294 | 2259.52 | 0.90% |
| 2025-03-05 | 9.79 | 9.72 | -0.13 | -1.32% | 9.66 | 9.92 | 24280 | 2360.02 | 0.94% |
| 2025-03-04 | 9.77 | 9.85 | 0.09 | 0.92% | 9.67 | 10.10 | 44147 | 4365.68 | 1.71% |
| 2025-03-03 | 9.55 | 9.76 | 0.21 | 2.20% | 9.55 | 9.81 | 32747 | 3190.30 | 1.27% |
| 2025-02-28 | 9.82 | 9.55 | -0.31 | -3.14% | 9.50 | 9.88 | 34049 | 3286.71 | 1.32% |
| 2025-02-27 | 9.88 | 9.86 | -0.02 | -0.20% | 9.72 | 10.01 | 36964 | 3634.78 | 1.43% |
| 2025-02-26 | 9.83 | 9.88 | 0.07 | 0.71% | 9.78 | 9.93 | 24422 | 2405.04 | 0.95% |
| 2025-02-25 | 9.86 | 9.81 | -0.12 | -1.21% | 9.76 | 9.89 | 26930 | 2645.35 | 1.04% |
| 2025-02-24 | 10.02 | 9.93 | -0.12 | -1.19% | 9.87 | 10.05 | 42068 | 4178.72 | 1.63% |
| 2025-02-21 | 10.18 | 10.05 | -0.18 | -1.76% | 9.98 | 10.25 | 44138 | 4431.23 | 1.71% |
| 2025-02-20 | 10.03 | 10.23 | 0.19 | 1.89% | 10.01 | 10.26 | 54925 | 5577.76 | 2.13% |
| 2025-02-19 | 9.82 | 10.04 | 0.19 | 1.93% | 9.78 | 10.25 | 48993 | 4897.26 | 1.90% |
| 2025-02-18 | 10.21 | 9.85 | -0.35 | -3.43% | 9.80 | 10.25 | 50945 | 5093.85 | 1.97% |
| 2025-02-17 | 10.40 | 10.20 | 0.01 | 0.10% | 10.13 | 10.40 | 46561 | 4767.94 | 1.80% |
| 2025-02-14 | 10.16 | 10.19 | 0.06 | 0.59% | 10.13 | 10.29 | 44039 | 4491.69 | 1.71% |
| 2025-02-13 | 10.20 | 10.13 | -0.11 | -1.07% | 10.12 | 10.35 | 40602 | 4153.98 | 1.57% |
| 2025-02-12 | 10.26 | 10.24 | -0.02 | -0.19% | 10.06 | 10.26 | 51670 | 5250.26 | 2.00% |
| 2025-02-11 | 10.58 | 10.26 | -0.15 | -1.44% | 10.21 | 10.58 | 63942 | 6591.74 | 2.48% |
| 2025-02-10 | 10.29 | 10.41 | 0.16 | 1.56% | 10.17 | 10.46 | 90330 | 9302.39 | 3.50% |
| 2025-02-07 | 9.86 | 10.25 | 0.38 | 3.85% | 9.77 | 10.59 | 135058 | 13885.11 | 5.23% |
| 2025-02-06 | 9.87 | 9.87 | -0.04 | -0.40% | 9.61 | 9.95 | 76758 | 7476.86 | 2.97% |
| 2025-02-05 | 10.02 | 9.91 | -0.21 | -2.08% | 9.89 | 10.12 | 74526 | 7430.31 | 2.89% |
| 2025-01-27 | 10.70 | 10.12 | -0.52 | -4.89% | 10.01 | 10.90 | 128674 | 13322.49 | 4.99% |
| 2025-01-24 | 10.72 | 10.64 | -0.36 | -3.27% | 10.54 | 11.00 | 137784 | 14724.89 | 5.34% |
| 2025-01-23 | 10.53 | 11.00 | 0.42 | 3.97% | 10.36 | 11.24 | 252547 | 27269.70 | 9.79% |
| 2025-01-22 | 10.16 | 10.58 | -0.17 | -1.58% | 9.89 | 11.26 | 252386 | 26717.94 | 9.78% |
| 2025-01-21 | 11.98 | 10.75 | -0.27 | -2.45% | 10.49 | 12.12 | 357865 | 41019.94 | 13.87% |
| 2025-01-20 | 10.65 | 11.02 | 1.00 | 9.98% | 10.52 | 11.02 | 85305 | 9297.37 | 3.31% |
| 2025-01-17 | 9.07 | 10.02 | 0.91 | 9.99% | 9.01 | 10.02 | 139940 | 13817.84 | 5.42% |
| 2025-01-16 | 9.15 | 9.11 | -0.04 | -0.44% | 9.04 | 9.27 | 16783 | 1538.70 | 0.65% |
| 2025-01-15 | 9.21 | 9.15 | -0.11 | -1.19% | 9.10 | 9.28 | 13033 | 1193.85 | 0.50% |
| 2025-01-14 | 9.15 | 9.26 | 0.23 | 2.55% | 9.09 | 9.30 | 33746 | 3107.06 | 1.31% |
| 2025-01-13 | 8.88 | 9.03 | -0.02 | -0.22% | 8.70 | 9.07 | 24225 | 2159.58 | 0.94% |
| 2025-01-10 | 9.45 | 9.05 | -0.37 | -3.93% | 9.04 | 9.53 | 42816 | 3967.12 | 1.66% |
| 2025-01-09 | 9.69 | 9.42 | -0.31 | -3.19% | 9.41 | 9.69 | 30992 | 2948.82 | 1.20% |
| 2025-01-08 | 9.53 | 9.73 | 0.12 | 1.25% | 9.41 | 9.90 | 49498 | 4781.12 | 1.92% |
| 2025-01-07 | 9.69 | 9.61 | -0.29 | -2.93% | 9.43 | 9.85 | 63026 | 6033.75 | 2.44% |
| 2025-01-06 | 9.89 | 9.90 | 0.04 | 0.41% | 9.53 | 10.05 | 78914 | 7756.60 | 3.06% |
| 2025-01-03 | 9.40 | 9.86 | 0.56 | 6.02% | 9.19 | 10.23 | 89749 | 8824.44 | 3.48% |
| 2025-01-02 | 9.54 | 9.30 | -0.24 | -2.52% | 9.22 | 9.60 | 25342 | 2386.42 | 0.98% |
| 2024-12-31 | 9.72 | 9.54 | -0.18 | -1.85% | 9.50 | 9.82 | 21578 | 2073.23 | 0.84% |
| 2024-12-30 | 9.86 | 9.72 | -0.14 | -1.42% | 9.63 | 9.88 | 13979 | 1361.92 | 0.54% |
| 2024-12-27 | 9.62 | 9.86 | 0.26 | 2.71% | 9.55 | 9.93 | 16502 | 1615.20 | 0.64% |
| 2024-12-26 | 9.51 | 9.60 | 0.06 | 0.63% | 9.41 | 9.66 | 16793 | 1609.35 | 0.65% |
| 2024-12-25 | 9.92 | 9.54 | -0.41 | -4.12% | 9.43 | 10.00 | 31605 | 3030.76 | 1.22% |
| 2024-12-24 | 9.91 | 9.95 | 0.03 | 0.30% | 9.80 | 10.04 | 18140 | 1799.64 | 0.70% |
| 2024-12-23 | 10.50 | 9.92 | -0.53 | -5.07% | 9.89 | 10.50 | 31250 | 3155.23 | 1.21% |
| 2024-12-20 | 10.33 | 10.45 | 0.13 | 1.26% | 10.23 | 10.53 | 19939 | 2079.55 | 0.77% |
| 2024-12-19 | 10.59 | 10.32 | -0.10 | -0.96% | 10.17 | 10.60 | 24539 | 2527.23 | 0.95% |
| 2024-12-18 | 10.40 | 10.42 | -0.04 | -0.38% | 10.24 | 10.53 | 21746 | 2255.66 | 0.84% |
| 2024-12-17 | 10.82 | 10.46 | -0.36 | -3.33% | 10.39 | 10.90 | 25432 | 2677.96 | 0.99% |
| 2024-12-16 | 10.78 | 10.82 | 0.08 | 0.74% | 10.74 | 10.93 | 24887 | 2698.57 | 0.96% |
| 2024-12-13 | 10.95 | 10.74 | -0.15 | -1.38% | 10.70 | 10.95 | 24220 | 2613.65 | 0.94% |
| 2024-12-12 | 10.70 | 10.89 | 0.15 | 1.40% | 10.65 | 10.90 | 31463 | 3405.65 | 1.22% |
| 2024-12-11 | 10.68 | 10.74 | 0.01 | 0.09% | 10.55 | 10.80 | 19294 | 2068.14 | 0.75% |
| 2024-12-10 | 11.00 | 10.73 | 0.04 | 0.37% | 10.70 | 11.00 | 31274 | 3374.43 | 1.21% |
| 2024-12-09 | 10.65 | 10.69 | 0.06 | 0.56% | 10.55 | 10.78 | 21840 | 2331.61 | 0.85% |
| 2024-12-06 | 10.77 | 10.63 | -0.15 | -1.39% | 10.55 | 10.77 | 32782 | 3492.35 | 1.27% |
| 2024-12-05 | 10.60 | 10.78 | 0.20 | 1.89% | 10.42 | 10.89 | 47061 | 5019.39 | 1.82% |
| 2024-12-04 | 10.54 | 10.58 | 0.04 | 0.38% | 10.42 | 10.76 | 35245 | 3749.31 | 1.37% |
| 2024-12-03 | 10.59 | 10.54 | -0.08 | -0.75% | 10.48 | 10.66 | 22862 | 2411.97 | 0.89% |
| 2024-12-02 | 10.28 | 10.62 | 0.34 | 3.31% | 10.27 | 10.65 | 36094 | 3791.31 | 1.40% |
| 2024-11-29 | 10.25 | 10.28 | 0.02 | 0.19% | 10.19 | 10.32 | 23610 | 2422.59 | 0.91% |
| 2024-11-28 | 10.19 | 10.26 | 0.07 | 0.69% | 10.18 | 10.31 | 25527 | 2619.27 | 0.99% |
深证大盘股票行情在线 K线走势图
