闰土股份（002440）历史行情

以下为闰土股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	12.390	11.560	12.660	11.500	-0.600	-4.934%	49.63万	0.00亿	0.000%
2026-10-13	11.600	12.160	12.320	11.470	0.230	1.928%	32.09万	0.00亿	0.000%
2026-10-12	12.900	11.930	12.990	11.770	-1.120	-8.582%	49.04万	0.00亿	0.000%
2026-10-09	12.870	13.050	13.190	12.670	-0.020	-0.153%	36.00万	0.00亿	0.000%
2026-10-08	13.560	13.070	13.660	12.910	-0.190	-1.433%	35.54万	0.00亿	0.000%
2026-10-07	13.000	13.260	13.780	13.000	0.270	2.079%	4,640.76万	6.19亿	4.904%
2026-10-06	13.000	13.260	13.780	13.000	0.270	2.079%	4,640.76万	6.19亿	4.904%
2026-10-05	13.000	13.260	13.780	13.000	0.270	2.079%	4,640.76万	6.19亿	4.904%
2026-10-02	13.000	13.260	13.780	13.000	0.270	2.079%	4,640.76万	6.19亿	4.904%
2026-10-01	13.000	13.260	13.780	13.000	0.270	2.079%	4,640.76万	6.19亿	4.904%
2026-09-30	13.000	13.260	13.780	13.000	0.270	2.079%	46.41万	0.00亿	0.000%
2026-09-29	13.130	12.990	13.170	12.860	-0.210	-1.591%	33.06万	0.00亿	0.000%
2026-09-28	12.700	13.200	13.410	12.550	0.410	3.206%	44.99万	0.00亿	0.000%
2026-09-27	12.980	12.790	13.000	12.640	-0.270	-2.067%	3,063.77万	3.92亿	3.237%
2026-09-24	12.980	12.790	13.000	12.640	-0.270	-2.067%	30.64万	0.00亿	0.000%
2026-09-23	13.070	13.060	13.360	12.710	0.120	0.927%	37.99万	0.00亿	0.000%
2026-09-22	12.390	12.940	13.040	12.300	0.500	4.019%	47.11万	0.00亿	0.000%
2026-09-21	12.630	12.440	12.670	12.150	0.320	2.640%	40.25万	0.00亿	0.000%
2026-09-18	11.610	12.120	12.130	11.510	0.520	4.483%	36.03万	0.00亿	0.000%
2026-09-17	11.540	11.600	11.840	11.500	0.040	0.346%	22.81万	0.00亿	0.000%
2026-09-16	11.700	11.560	11.810	11.470	-0.200	-1.701%	27.15万	0.00亿	0.000%
2026-09-15	12.020	11.760	12.080	11.720	-0.300	-2.488%	23.38万	0.00亿	0.000%
2026-09-14	11.770	12.060	12.260	11.660	0.520	4.506%	38.84万	0.00亿	0.000%
2026-09-11	12.160	11.540	12.200	11.060	-0.740	-6.026%	49.07万	0.00亿	0.000%
2026-09-10	12.700	12.280	12.840	12.250	-0.410	-3.231%	32.74万	0.00亿	0.000%
2026-09-09	12.600	12.690	12.940	12.500	-0.030	-0.236%	30.17万	0.00亿	0.000%
2026-09-08	12.580	12.720	12.900	12.390	0.150	1.193%	37.21万	0.00亿	0.000%
2026-09-07	13.200	12.570	13.350	12.450	-0.730	-5.489%	54.16万	0.00亿	0.000%
2026-09-04	13.480	13.300	13.970	13.220	-0.200	-1.481%	45.57万	0.00亿	0.000%
2026-09-03	13.530	13.500	13.750	13.200	-0.050	-0.369%	41.84万	0.00亿	0.000%
2026-09-02	14.070	13.550	14.540	13.340	-0.570	-4.037%	63.15万	0.00亿	0.000%
2026-09-01	14.320	14.120	14.800	13.990	0.110	0.785%	75.30万	0.00亿	0.000%
2026-08-31	13.760	14.010	14.290	13.330	0.120	0.864%	72.70万	0.00亿	0.000%
2026-08-28	13.190	13.890	14.130	12.870	0.820	6.274%	67.62万	0.00亿	0.000%
2026-08-27	12.700	13.070	13.150	12.450	0.470	3.730%	51.40万	0.00亿	0.000%
2026-08-26	12.150	12.600	12.740	12.000	0.510	4.218%	38.87万	0.00亿	0.000%
2026-08-25	12.220	12.090	12.380	11.730	-0.310	-2.500%	35.48万	0.00亿	0.000%
2026-08-24	12.400	12.400	12.670	12.100	0.100	0.813%	40.16万	0.00亿	0.000%
2026-08-21	12.540	12.300	12.670	12.150	-0.240	-1.914%	22.81万	0.00亿	0.000%
2026-08-20	12.750	12.540	13.340	12.400	-0.040	-0.318%	34.44万	0.00亿	0.000%
2026-08-19	13.050	12.580	13.140	12.500	-0.650	-4.913%	38.76万	0.00亿	0.000%
2026-08-18	13.100	13.230	13.310	12.980	0.190	1.457%	38.95万	0.00亿	0.000%
2026-08-17	12.600	13.040	13.090	12.290	0.670	5.416%	43.66万	0.00亿	0.000%
2026-08-14	12.650	12.370	12.690	12.020	-0.220	-1.747%	51.79万	0.00亿	0.000%
2026-08-13	13.270	12.590	13.390	12.580	-0.690	-5.196%	57.80万	0.00亿	0.000%
2026-08-12	13.050	13.280	13.990	12.920	0.260	1.997%	63.07万	0.00亿	0.000%
2026-08-11	13.580	13.020	13.930	12.900	-0.850	-6.128%	66.82万	0.00亿	0.000%
2026-08-10	13.260	13.870	13.990	13.180	0.620	4.679%	75.47万	0.00亿	0.000%
2026-08-07	13.050	13.250	13.480	12.800	0.210	1.610%	67.36万	0.00亿	0.000%
2026-08-06	12.960	13.040	13.380	12.670	-0.010	-0.077%	54.04万	0.00亿	0.000%
2026-08-05	12.660	13.050	13.190	12.400	0.300	2.353%	57.47万	0.00亿	0.000%
2026-08-04	13.000	12.750	13.020	12.560	-0.240	-1.848%	58.23万	0.00亿	0.000%
2026-08-03	13.500	12.990	13.710	12.800	-0.720	-5.252%	66.57万	0.00亿	0.000%
2026-07-31	12.860	13.710	13.730	12.810	0.070	0.513%	76.86万	0.00亿	0.000%
2026-07-30	13.470	13.640	14.220	13.040	0.000	0.000%	102.53万	0.00亿	0.000%
2026-07-29	12.400	13.640	13.640	12.370	1.240	10.000%	82.42万	0.00亿	0.000%
2026-07-28	11.700	12.400	12.790	11.630	0.490	4.114%	71.04万	0.00亿	0.000%
2026-07-27	11.330	11.910	12.060	11.330	0.060	0.506%	53.59万	0.00亿	0.000%
2026-07-24	12.860	11.850	12.900	11.850	-1.320	-10.023%	65.01万	0.00亿	0.000%
2026-07-23	12.300	13.170	13.240	11.820	0.620	4.940%	95.29万	0.00亿	0.000%
2026-07-22	12.000	12.550	13.090	11.980	0.260	2.116%	94.74万	0.00亿	0.000%
2026-07-21	12.010	12.290	12.950	11.950	0.510	4.329%	132.85万	0.00亿	0.000%
2026-07-20	10.740	11.780	11.780	10.470	1.070	9.991%	100.33万	0.00亿	0.000%
2026-07-17	10.860	10.710	11.330	10.680	-0.180	-1.653%	55.60万	0.00亿	0.000%
2026-07-16	11.010	10.890	11.250	10.800	-0.400	-3.543%	49.93万	0.00亿	0.000%
2026-07-15	10.710	11.290	11.480	10.600	0.590	5.514%	84.30万	0.00亿	0.000%
2026-07-14	10.050	10.700	10.760	9.670	0.800	8.081%	86.96万	0.00亿	0.000%
2026-07-13	9.820	9.900	10.380	9.770	0.120	1.227%	48.27万	0.00亿	0.000%
2026-07-10	9.540	9.780	10.050	9.290	0.250	2.623%	45.98万	0.00亿	0.000%
2026-07-09	9.540	9.530	9.740	9.250	0.060	0.634%	41.76万	0.00亿	0.000%
2026-07-08	10.340	9.470	10.460	9.430	-0.960	-9.204%	63.70万	0.00亿	0.000%
2026-07-07	11.110	10.430	11.180	10.350	-0.600	-5.440%	53.63万	0.00亿	0.000%
2026-07-06	10.540	11.030	11.160	10.390	0.490	4.649%	69.75万	0.00亿	0.000%
2026-07-03	11.010	10.540	11.160	10.470	-0.470	-4.269%	50.19万	0.00亿	0.000%
2026-07-02	11.400	11.010	11.410	10.910	-0.270	-2.394%	64.11万	0.00亿	0.000%
2026-07-01	10.200	11.280	11.280	10.020	1.030	10.049%	63.59万	0.00亿	0.000%
2026-06-30	10.450	10.250	10.560	10.150	-0.310	-2.936%	54.28万	0.00亿	0.000%
2026-06-29	10.670	10.560	11.250	10.520	-0.030	-0.283%	63.19万	0.00亿	0.000%
2026-06-26	11.420	10.590	11.480	10.570	-1.030	-8.864%	80.68万	0.00亿	0.000%
2026-06-25	11.200	11.620	11.880	10.910	0.080	0.693%	110.99万	0.00亿	0.000%
2026-06-24	11.040	11.540	11.740	10.900	0.540	4.909%	112.25万	0.00亿	0.000%
2026-06-23	11.200	11.000	11.520	10.870	0.010	0.091%	108.15万	0.00亿	0.000%
2026-06-22	9.700	10.990	10.990	9.500	1.000	10.010%	69.10万	0.00亿	0.000%
2026-06-18	10.140	9.990	10.190	9.740	-0.253	-2.470%	59.31万	0.00亿	0.000%
2026-06-17	9.383	10.243	10.273	9.343	0.720	7.561%	88.13万	0.00亿	0.000%
2026-06-16	9.733	9.523	9.943	9.503	-0.260	-2.658%	88.40万	0.00亿	0.000%
2026-06-15	9.393	9.783	9.783	9.233	0.910	10.256%	98.77万	0.00亿	0.000%
2026-06-12	8.443	8.873	9.113	8.283	0.440	5.218%	46.97万	0.00亿	0.000%
2026-06-11	8.683	8.433	8.843	8.323	-0.140	-1.633%	23.34万	0.00亿	0.000%
2026-06-10	8.473	8.573	8.793	8.413	0.030	0.351%	23.11万	0.00亿	0.000%
2026-06-09	8.583	8.543	8.683	8.303	0.120	1.425%	20.67万	0.00亿	0.000%
2026-06-08	8.673	8.423	8.843	8.353	-0.370	-4.208%	23.68万	0.00亿	0.000%
2026-06-05	8.783	8.793	8.953	8.693	0.010	0.114%	21.52万	0.00亿	0.000%
2026-06-04	8.893	8.783	8.953	8.743	-0.130	-1.459%	22.59万	0.00亿	0.000%
2026-06-03	9.093	8.913	9.093	8.863	-0.180	-1.980%	22.52万	0.00亿	0.000%
2026-06-02	9.273	9.093	9.313	8.923	-0.140	-1.516%	23.24万	0.00亿	0.000%
2026-06-01	9.203	9.233	9.393	9.163	-0.040	-0.431%	25.65万	0.00亿	0.000%
2026-05-29	9.213	9.273	9.343	9.073	0.040	0.433%	27.28万	0.00亿	0.000%
2026-05-28	9.333	9.233	9.383	9.053	-0.060	-0.646%	23.61万	0.00亿	0.000%
2026-05-27	9.503	9.293	9.643	9.193	-0.300	-3.127%	37.79万	0.00亿	0.000%
2026-05-26	8.993	9.593	9.603	8.863	0.550	6.082%	58.90万	0.00亿	0.000%
2026-05-25	9.383	9.043	9.393	9.033	-0.350	-3.726%	23.53万	0.00亿	0.000%
2026-05-22	9.273	9.393	9.483	9.133	0.220	2.398%	22.81万	0.00亿	0.000%
2026-05-21	9.563	9.173	9.573	9.133	-0.340	-3.574%	27.03万	0.00亿	0.000%
2026-05-20	9.443	9.513	9.623	9.343	-0.010	-0.105%	22.77万	0.00亿	0.000%
2026-05-19	9.513	9.523	9.563	9.223	-0.020	-0.210%	28.42万	0.00亿	0.000%
2026-05-18	9.763	9.543	9.773	9.473	-0.220	-2.253%	29.24万	0.00亿	0.000%
2026-05-15	9.973	9.763	10.253	9.683	-0.210	-2.106%	33.29万	0.00亿	0.000%
2026-05-14	10.203	9.973	10.293	9.913	-0.250	-2.445%	25.10万	0.00亿	0.000%
2026-05-13	10.053	10.223	10.373	10.053	0.060	0.590%	27.12万	0.00亿	0.000%
2026-05-12	10.393	10.163	10.403	10.023	-0.190	-1.835%	33.83万	0.00亿	0.000%
2026-05-11	10.603	10.353	10.693	10.333	-0.170	-1.616%	38.12万	0.00亿	0.000%
2026-05-08	10.463	10.523	10.653	10.333	-0.020	-0.190%	38.98万	0.00亿	0.000%
2026-05-07	10.613	10.543	10.653	10.253	-0.140	-1.310%	45.79万	0.00亿	0.000%
2026-05-06	10.683	10.683	10.713	10.333	0.020	0.188%	59.10万	0.00亿	0.000%
2026-04-30	11.233	10.663	11.343	10.573	-0.430	-3.876%	70.63万	0.00亿	0.000%
2026-04-29	11.503	11.093	11.503	10.703	-0.560	-4.806%	64.11万	0.00亿	0.000%
2026-04-28	11.583	11.653	12.223	11.463	0.090	0.778%	56.45万	0.00亿	0.000%
2026-04-27	12.103	11.563	12.153	11.393	-0.740	-6.015%	79.26万	0.00亿	0.000%
2026-04-24	11.413	12.303	12.453	11.373	0.840	7.328%	68.94万	0.00亿	0.000%
2026-04-23	11.633	11.463	11.653	11.313	-0.070	-0.607%	17.68万	0.00亿	0.000%
2026-04-22	11.373	11.533	11.673	11.303	0.140	1.229%	19.91万	0.00亿	0.000%
2026-04-21	11.573	11.393	11.583	11.233	-0.180	-1.555%	19.88万	0.00亿	0.000%
2026-04-20	11.603	11.573	11.673	11.353	-0.130	-1.111%	19.17万	0.00亿	0.000%
2026-04-17	11.603	11.703	11.913	11.553	0.000	0.000%	25.10万	0.00亿	0.000%
2026-04-16	11.500	11.670	11.730	11.450	0.160	1.390%	23.52万	2.77亿	2.480%
2026-04-15	11.683	11.513	11.723	11.483	0.000	0.000%	22.14万	0.00亿	0.000%
2026-04-14	11.863	11.673	11.903	11.283	-0.110	-0.934%	33.88万	0.00亿	0.000%
2026-04-13	11.913	11.783	12.003	11.433	0.000	0.000%	38.64万	0.00亿	0.000%
2026-04-10	11.893	12.053	12.643	11.753	0.000	0.000%	52.73万	0.00亿	0.000%
2026-04-09	11.693	11.893	12.153	11.653	0.000	0.000%	52.46万	0.00亿	0.000%
2026-04-08	11.533	11.613	11.653	11.053	0.000	0.000%	30.18万	0.00亿	0.000%
2026-04-07	10.743	11.373	11.473	10.723	0.000	0.000%	33.63万	0.00亿	0.000%
2026-04-03	11.053	10.753	11.123	10.693	0.000	0.000%	16.42万	0.00亿	0.000%
2026-04-02	11.253	11.043	11.353	10.963	0.000	0.000%	24.29万	0.00亿	0.000%
2026-04-01	11.233	11.333	11.683	11.113	0.000	0.000%	32.61万	0.00亿	0.000%