润都股份（002923）历史行情

以下为润都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
2026-10-08	12.130	12.130	12.130	12.090	1.100	9.973%	1,447.53万	1.76亿	5.609%
2026-10-07	10.790	11.030	11.170	10.700	0.330	3.084%	673.74万	0.74亿	2.611%
2026-10-06	10.790	11.030	11.170	10.700	0.330	3.084%	673.74万	0.74亿	2.611%
2026-10-05	10.790	11.030	11.170	10.700	0.330	3.084%	673.74万	0.74亿	2.611%
2026-10-02	10.790	11.030	11.170	10.700	0.330	3.084%	673.74万	0.74亿	2.611%
2026-10-01	10.790	11.030	11.170	10.700	0.330	3.084%	673.74万	0.74亿	2.611%
2026-09-30	10.790	11.030	11.170	10.700	0.330	3.084%	6.74万	0.00亿	0.000%
2026-09-29	10.630	10.700	10.940	10.630	-0.050	-0.465%	3.80万	0.00亿	0.000%
2026-09-28	10.880	10.750	10.950	10.670	-0.100	-0.922%	6.14万	0.00亿	0.000%
2026-09-27	11.030	10.850	11.140	10.810	-0.210	-1.899%	457.86万	0.50亿	1.774%
2026-09-24	11.030	10.850	11.140	10.810	-0.210	-1.899%	4.58万	0.00亿	0.000%
2026-09-23	11.280	11.060	11.280	11.030	-0.180	-1.601%	4.88万	0.00亿	0.000%
2026-09-22	11.350	11.240	11.420	11.180	-0.130	-1.143%	6.52万	0.00亿	0.000%
2026-09-21	10.850	11.370	11.380	10.850	0.450	4.121%	8.37万	0.00亿	0.000%
2026-09-18	11.000	10.920	11.180	10.920	-0.040	-0.365%	5.56万	0.00亿	0.000%
2026-09-17	10.680	10.960	10.990	10.660	0.190	1.764%	4.36万	0.00亿	0.000%
2026-09-16	10.610	10.770	10.870	10.560	0.130	1.222%	3.39万	0.00亿	0.000%
2026-09-15	10.860	10.640	10.960	10.620	-0.320	-2.920%	3.43万	0.00亿	0.000%
2026-09-14	10.680	10.960	11.030	10.540	0.320	3.008%	5.03万	0.00亿	0.000%
2026-09-11	10.730	10.640	10.970	10.530	-0.250	-2.296%	4.59万	0.00亿	0.000%
2026-09-10	11.100	10.890	11.200	10.880	-0.210	-1.892%	5.33万	0.00亿	0.000%
2026-09-09	11.280	11.100	11.310	11.060	-0.290	-2.546%	5.39万	0.00亿	0.000%
2026-09-08	11.150	11.390	11.410	11.030	0.260	2.336%	6.48万	0.00亿	0.000%
2026-09-07	11.110	11.130	11.240	11.040	0.020	0.180%	5.31万	0.00亿	0.000%
2026-09-04	11.020	11.110	11.250	11.000	0.110	1.000%	5.42万	0.00亿	0.000%
2026-09-03	11.120	11.000	11.180	10.920	-0.050	-0.452%	4.37万	0.00亿	0.000%
2026-09-02	11.100	11.050	11.220	11.010	-0.140	-1.251%	4.61万	0.00亿	0.000%
2026-09-01	11.190	11.190	11.260	11.030	0.110	0.993%	5.70万	0.00亿	0.000%
2026-08-31	11.150	11.080	11.250	10.930	-0.020	-0.180%	5.82万	0.00亿	0.000%
2026-08-28	11.040	11.100	11.190	10.980	0.040	0.362%	6.06万	0.00亿	0.000%
2026-08-27	10.930	11.060	11.120	10.890	0.130	1.189%	6.39万	0.00亿	0.000%
2026-08-26	11.190	10.930	11.380	10.860	-0.240	-2.149%	8.76万	0.00亿	0.000%
2026-08-25	10.930	11.170	11.260	10.650	0.290	2.665%	9.93万	0.00亿	0.000%
2026-08-24	11.200	10.880	11.560	10.800	-0.400	-3.546%	9.89万	0.00亿	0.000%
2026-08-21	11.930	11.280	11.940	11.010	-0.480	-4.082%	12.93万	0.00亿	0.000%
2026-08-20	11.720	11.760	11.990	11.580	0.320	2.797%	8.99万	0.00亿	0.000%
2026-08-19	11.600	11.440	11.730	11.370	-0.220	-1.887%	7.74万	0.00亿	0.000%
2026-08-18	11.750	11.660	11.890	11.630	-0.090	-0.766%	6.51万	0.00亿	0.000%
2026-08-17	11.600	11.750	11.810	11.320	0.140	1.206%	9.20万	0.00亿	0.000%
2026-08-14	11.600	11.610	11.870	11.430	-0.050	-0.429%	9.32万	0.00亿	0.000%
2026-08-13	11.590	11.660	11.880	11.400	0.060	0.517%	10.94万	0.00亿	0.000%
2026-08-12	11.500	11.600	11.660	11.380	0.110	0.957%	7.81万	0.00亿	0.000%
2026-08-11	11.400	11.490	11.690	11.300	0.000	0.000%	12.19万	0.00亿	0.000%
2026-08-10	11.140	11.490	11.600	11.110	0.350	3.142%	14.03万	0.00亿	0.000%
2026-08-07	10.810	11.140	11.180	10.740	0.340	3.148%	15.52万	0.00亿	0.000%
2026-08-06	10.890	10.800	10.990	10.710	-0.090	-0.826%	7.84万	0.00亿	0.000%
2026-08-05	10.820	10.890	11.050	10.780	0.010	0.092%	9.62万	0.00亿	0.000%
2026-08-04	10.610	10.880	11.280	10.610	0.390	3.718%	12.95万	0.00亿	0.000%
2026-08-03	10.360	10.490	10.520	10.320	0.140	1.353%	4.97万	0.00亿	0.000%
2026-07-31	10.190	10.350	10.430	10.120	0.180	1.770%	6.43万	0.00亿	0.000%
2026-07-30	10.430	10.170	10.580	10.090	-0.300	-2.865%	7.91万	0.00亿	0.000%
2026-07-29	10.600	10.470	10.700	10.330	-0.110	-1.040%	7.59万	0.00亿	0.000%
2026-07-28	10.730	10.580	10.890	10.550	-0.150	-1.398%	6.82万	0.00亿	0.000%
2026-07-27	10.120	10.730	10.750	10.010	0.610	6.028%	11.77万	0.00亿	0.000%
2026-07-24	10.430	10.120	10.760	10.120	-0.430	-4.076%	8.04万	0.00亿	0.000%
2026-07-23	10.220	10.550	10.590	10.210	0.200	1.932%	8.22万	0.00亿	0.000%
2026-07-22	10.250	10.350	10.790	10.200	-0.070	-0.672%	10.82万	0.00亿	0.000%
2026-07-21	10.600	10.420	10.630	10.000	-0.160	-1.512%	15.81万	0.00亿	0.000%
2026-07-20	10.360	10.580	10.950	10.300	-0.070	-0.657%	18.43万	0.00亿	0.000%
2026-07-17	11.600	10.650	11.880	10.650	-1.180	-9.975%	22.98万	0.00亿	0.000%
2026-07-16	11.490	11.830	12.110	11.330	0.020	0.169%	27.72万	0.00亿	0.000%
2026-07-15	10.900	11.810	12.140	10.770	0.770	6.975%	33.88万	0.00亿	0.000%
2026-07-14	11.150	11.040	11.370	10.690	-0.240	-2.128%	22.92万	0.00亿	0.000%
2026-07-13	10.700	11.280	11.440	10.600	0.610	5.717%	25.42万	0.00亿	0.000%
2026-07-10	10.310	10.670	10.770	10.070	0.250	2.399%	11.61万	0.00亿	0.000%
2026-07-09	10.280	10.420	10.680	10.160	0.080	0.774%	8.79万	0.00亿	0.000%
2026-07-08	10.390	10.340	10.730	10.200	-0.070	-0.672%	9.21万	0.00亿	0.000%
2026-07-07	10.800	10.410	10.820	10.370	-0.510	-4.670%	10.14万	0.00亿	0.000%
2026-07-06	10.840	10.920	11.120	10.700	0.020	0.183%	14.79万	0.00亿	0.000%
2026-07-03	10.820	10.900	11.040	10.510	0.290	2.733%	16.54万	0.00亿	0.000%
2026-07-02	10.600	10.610	10.920	10.490	0.200	1.921%	21.86万	0.00亿	0.000%
2026-07-01	9.500	10.410	10.410	9.370	0.950	10.042%	10.96万	0.00亿	0.000%
2026-06-30	9.680	9.460	9.680	9.350	-0.220	-2.273%	7.84万	0.00亿	0.000%
2026-06-29	9.290	9.680	9.700	9.020	0.360	3.863%	8.97万	0.00亿	0.000%
2026-06-26	9.650	9.320	9.770	9.310	-0.370	-3.818%	6.72万	0.00亿	0.000%
2026-06-25	9.890	9.690	9.910	9.490	-0.240	-2.417%	6.86万	0.00亿	0.000%
2026-06-24	10.220	9.930	10.500	9.870	-0.300	-2.933%	8.61万	0.00亿	0.000%
2026-06-23	9.850	10.230	10.430	9.780	0.340	3.438%	8.25万	0.00亿	0.000%
2026-06-22	9.780	9.890	9.910	9.350	0.110	1.125%	6.86万	0.00亿	0.000%
2026-06-18	9.830	9.780	9.950	9.590	-0.020	-0.204%	4.51万	0.00亿	0.000%
2026-06-17	9.950	9.800	10.000	9.760	-0.190	-1.902%	4.61万	0.00亿	0.000%
2026-06-16	10.150	9.990	10.170	9.780	-0.160	-1.576%	5.83万	0.00亿	0.000%
2026-06-15	10.070	10.150	10.300	10.020	0.080	0.794%	6.39万	0.00亿	0.000%
2026-06-12	9.930	10.070	10.130	9.790	0.180	1.820%	6.49万	0.00亿	0.000%
2026-06-11	9.900	9.890	9.950	9.750	-0.040	-0.403%	4.61万	0.00亿	0.000%
2026-06-10	9.900	9.930	10.050	9.650	-0.010	-0.101%	5.56万	0.00亿	0.000%
2026-06-09	9.930	9.940	10.070	9.760	0.030	0.303%	5.66万	0.00亿	0.000%
2026-06-08	10.010	9.910	10.260	9.730	-0.280	-2.748%	6.52万	0.00亿	0.000%
2026-06-05	10.230	10.190	10.490	10.040	0.020	0.197%	7.10万	0.00亿	0.000%
2026-06-04	10.450	10.170	10.520	10.080	-0.290	-2.772%	7.26万	0.00亿	0.000%
2026-06-03	10.640	10.460	10.650	10.410	-0.190	-1.784%	4.62万	0.00亿	0.000%
2026-06-02	11.120	10.650	11.120	10.630	-0.380	-3.445%	5.75万	0.00亿	0.000%
2026-06-01	10.700	11.030	11.080	10.660	0.260	2.414%	5.62万	0.00亿	0.000%
2026-05-29	10.980	10.770	10.980	10.720	-0.060	-0.554%	5.07万	0.00亿	0.000%
2026-05-28	10.910	10.830	10.920	10.610	0.080	0.744%	5.18万	0.00亿	0.000%
2026-05-27	11.080	10.750	11.080	10.690	-0.300	-2.715%	6.12万	0.00亿	0.000%
2026-05-26	11.370	11.050	11.410	10.910	-0.320	-2.814%	6.94万	0.00亿	0.000%
2026-05-25	11.740	11.370	11.830	11.220	-0.360	-3.069%	8.79万	0.00亿	0.000%
2026-05-22	11.790	11.730	11.790	11.560	0.080	0.687%	5.49万	0.00亿	0.000%
2026-05-21	12.060	11.650	12.160	11.600	-0.350	-2.917%	6.58万	0.00亿	0.000%
2026-05-20	12.200	12.000	12.230	11.910	-0.300	-2.439%	6.85万	0.00亿	0.000%
2026-05-19	12.270	12.300	12.600	12.160	0.080	0.655%	6.36万	0.00亿	0.000%
2026-05-18	12.370	12.220	12.480	12.090	-0.150	-1.213%	6.07万	0.00亿	0.000%
2026-05-15	12.490	12.370	12.670	12.290	-0.130	-1.040%	6.33万	0.00亿	0.000%
2026-05-14	12.700	12.500	12.860	12.500	-0.200	-1.575%	6.88万	0.00亿	0.000%
2026-05-13	12.750	12.700	12.900	12.560	-0.070	-0.548%	7.56万	0.00亿	0.000%
2026-05-12	13.010	12.770	13.040	12.680	-0.310	-2.370%	9.11万	0.00亿	0.000%
2026-05-11	13.240	13.080	13.350	12.910	-0.160	-1.208%	11.60万	0.00亿	0.000%
2026-05-08	13.060	13.240	13.310	12.900	0.120	0.915%	11.81万	0.00亿	0.000%
2026-05-07	13.200	13.120	13.380	13.000	-0.330	-2.454%	14.78万	0.00亿	0.000%
2026-05-06	13.340	13.450	13.450	13.210	0.230	1.740%	13.11万	0.00亿	0.000%
2026-04-30	13.140	13.220	13.450	13.130	-0.060	-0.452%	13.50万	0.00亿	0.000%
2026-04-29	13.520	13.280	13.520	12.920	-0.510	-3.698%	28.40万	0.00亿	0.000%
2026-04-28	13.410	13.790	13.790	13.320	1.250	9.968%	17.12万	0.00亿	0.000%
2026-04-27	12.310	12.540	12.570	12.160	0.350	2.871%	9.19万	0.00亿	0.000%
2026-04-24	12.240	12.190	12.400	12.110	-0.130	-1.055%	6.45万	0.00亿	0.000%
2026-04-23	12.310	12.320	12.470	12.220	-0.020	-0.162%	6.58万	0.00亿	0.000%
2026-04-22	12.270	12.340	12.520	12.210	0.040	0.325%	8.76万	0.00亿	0.000%
2026-04-21	12.490	12.300	12.490	12.200	-0.200	-1.600%	7.74万	0.00亿	0.000%
2026-04-20	12.520	12.500	12.670	12.400	-0.060	-0.478%	8.58万	0.00亿	0.000%
2026-04-17	12.840	12.560	12.910	12.450	-0.350	-2.711%	12.09万	0.00亿	0.000%
2026-04-16	13.120	12.910	13.180	12.760	-0.190	-1.450%	13.15万	0.00亿	0.000%
2026-04-15	13.390	13.100	13.430	13.030	-0.120	-0.908%	12.08万	0.00亿	0.000%
2026-04-14	13.120	13.220	13.250	13.000	0.130	0.993%	10.90万	0.00亿	0.000%
2026-04-13	13.110	13.090	13.470	12.980	-0.060	-0.456%	13.49万	0.00亿	0.000%
2026-04-10	13.560	13.150	13.560	12.970	0.000	0.000%	22.87万	0.00亿	0.000%
2026-04-09	14.190	13.690	14.760	13.350	0.000	0.000%	31.58万	0.00亿	0.000%
2026-04-08	14.780	14.240	14.980	14.050	0.000	0.000%	30.46万	0.00亿	0.000%
2026-04-07	14.350	14.520	14.970	14.260	0.000	0.000%	37.91万	0.00亿	0.000%
2026-04-03	16.310	15.620	16.850	15.620	0.000	0.000%	22.21万	0.00亿	0.000%
2026-04-02	18.800	17.350	18.960	16.360	0.000	0.000%	58.61万	0.00亿	0.000%
2026-04-01	16.010	17.240	17.240	16.010	0.000	0.000%	8.60万	0.00亿	0.000%