闰土股份

002440
🏛️ 中国 →
7.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.85 6.85 6.79 6.81 492.5K
09:35 6.81 6.89 6.81 6.88 1,109.4K
09:40 6.87 6.92 6.87 6.89 711.3K
09:45 6.89 6.92 6.88 6.92 663.9K
09:50 6.92 6.96 6.91 6.95 1,463.2K
09:55 6.95 6.95 6.93 6.93 468.2K
10:00 6.93 6.97 6.93 6.96 897.2K
10:05 6.96 6.98 6.96 6.97 752.9K
10:10 6.97 6.97 6.96 6.96 120.5K
10:15 6.96 6.97 6.96 6.97 161.0K
10:20 6.97 6.99 6.96 6.99 410.2K
10:25 6.99 7.04 6.98 7.03 1,362.5K
10:30 7.03 7.04 7.00 7.00 617.1K
10:35 7.00 7.02 6.99 7.00 225.0K
10:40 6.99 7.01 6.99 7.00 198.1K
10:45 7.01 7.03 7.01 7.01 331.4K
10:50 7.01 7.01 7.00 7.00 77.0K
10:55 7.00 7.01 6.99 6.99 102.9K
11:00 7.00 7.00 6.99 6.99 36.6K
11:05 6.99 7.00 6.99 7.00 97.3K
11:10 7.00 7.00 6.98 6.98 77.1K
11:15 6.99 6.99 6.98 6.99 107.8K
11:20 6.99 7.00 6.99 7.00 130.4K
11:25 6.99 7.00 6.98 6.99 129.4K
13:00 7.00 7.04 6.98 7.00 848.2K
13:05 7.00 7.00 6.97 6.99 75.8K
13:10 6.98 7.00 6.98 7.00 117.4K
13:15 7.00 7.00 6.98 6.99 78.8K
13:20 6.99 6.99 6.98 6.99 54.0K
13:25 6.98 7.00 6.97 6.99 171.3K
13:30 7.00 7.00 6.99 7.00 113.1K
13:35 6.99 7.01 6.99 7.01 254.9K
13:40 7.01 7.04 7.01 7.03 810.2K
13:45 7.03 7.03 7.02 7.02 154.9K
13:50 7.02 7.03 7.01 7.01 190.3K
13:55 7.01 7.03 7.01 7.02 377.7K
14:00 7.02 7.03 7.01 7.03 246.6K
14:05 7.02 7.03 7.02 7.02 286.0K
14:10 7.03 7.03 7.01 7.02 168.0K
14:15 7.01 7.03 7.01 7.02 303.2K
14:20 7.03 7.03 7.01 7.02 256.2K
14:25 7.02 7.02 7.00 7.01 273.8K
14:30 7.01 7.02 7.00 7.01 213.0K
14:35 7.00 7.01 7.00 7.00 300.3K
14:40 7.01 7.01 6.99 7.00 293.8K
14:45 7.01 7.02 7.00 7.01 532.8K
14:50 7.01 7.01 7.00 7.00 280.9K
14:55 7.01 7.01 7.00 7.01 326.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.83 7.04 6.79 7.00 17.5M
2025-09-25 6.88 6.89 6.80 6.81 7.8M
2025-09-24 6.80 6.90 6.75 6.88 6.7M
2025-09-23 6.93 6.96 6.71 6.79 9.4M
2025-09-22 6.96 6.96 6.88 6.89 6.6M
2025-09-19 6.92 7.05 6.91 6.95 9.6M
2025-09-18 7.08 7.15 6.93 6.95 19.0M
2025-09-17 6.95 7.11 6.95 7.07 22.1M
2025-09-16 6.88 6.95 6.84 6.90 13.6M
2025-09-15 6.95 7.03 6.88 6.89 15.4M
2025-09-12 7.13 7.13 6.95 6.97 20.0M
2025-09-11 7.12 7.12 7.05 7.11 8.3M
2025-09-10 7.11 7.14 7.07 7.10 7.2M
2025-09-09 7.07 7.15 7.04 7.12 15.4M
2025-09-08 7.05 7.11 6.99 7.07 17.3M
2025-09-05 7.04 7.07 6.98 7.03 10.7M
2025-09-04 6.97 7.08 6.95 7.02 10.5M
2025-09-03 7.16 7.18 6.93 6.94 12.7M
2025-09-02 7.23 7.26 7.10 7.14 14.5M
2025-09-01 7.41 7.43 7.19 7.25 26.1M
2025-08-29 7.47 7.66 7.36 7.37 36.5M
2025-08-28 7.45 7.52 7.21 7.43 18.0M
2025-08-27 7.73 7.74 7.51 7.51 21.9M
2025-08-26 7.62 7.81 7.56 7.73 31.9M
2025-08-25 7.63 7.65 7.59 7.61 19.0M
2025-08-22 7.65 7.65 7.55 7.61 14.8M
2025-08-21 7.65 7.68 7.60 7.64 13.4M
2025-08-20 7.61 7.75 7.60 7.66 23.4M
2025-08-19 7.61 7.66 7.57 7.59 14.0M
2025-08-18 7.62 7.65 7.57 7.59 24.6M
2025-08-15 7.57 7.67 7.53 7.58 13.6M
2025-08-14 7.62 7.74 7.58 7.58 14.4M
2025-08-13 7.70 7.71 7.62 7.65 9.1M
2025-08-12 7.71 7.75 7.66 7.67 10.1M
2025-08-11 7.60 7.66 7.58 7.64 7.9M
2025-08-08 7.68 7.73 7.61 7.61 7.8M
2025-08-07 7.71 7.80 7.70 7.72 7.9M
2025-08-06 7.63 7.74 7.63 7.71 12.0M
2025-08-05 7.61 7.63 7.58 7.62 7.8M
2025-08-04 7.57 7.67 7.49 7.62 8.4M
2025-08-01 7.60 7.64 7.55 7.60 6.1M
2025-07-31 7.69 7.72 7.57 7.61 9.0M
2025-07-30 7.66 7.76 7.58 7.66 13.1M
2025-07-29 7.76 7.76 7.54 7.69 17.1M
2025-07-28 7.88 7.90 7.72 7.75 21.3M
2025-07-25 7.94 8.09 7.87 7.91 21.3M
2025-07-24 7.91 7.97 7.86 7.94 18.5M
2025-07-23 8.10 8.21 7.93 7.93 26.8M
2025-07-22 7.99 8.02 7.87 7.99 13.9M
2025-07-21 7.81 8.10 7.81 7.99 28.1M
2025-07-18 7.80 7.83 7.74 7.81 9.6M
2025-07-17 7.77 7.86 7.73 7.82 9.3M
2025-07-16 7.88 7.89 7.71 7.79 10.8M
2025-07-15 8.03 8.05 7.81 7.83 21.3M
2025-07-14 8.01 8.14 7.90 8.09 19.7M
2025-07-11 8.13 8.22 7.99 8.02 30.4M
2025-07-10 7.80 8.15 7.78 8.11 45.4M
2025-07-09 7.82 8.04 7.80 7.84 25.7M
2025-07-08 7.86 7.92 7.78 7.85 20.8M
2025-07-07 7.87 7.99 7.72 7.90 21.4M
2025-07-04 7.74 7.99 7.67 7.81 36.7M
2025-07-03 7.61 7.87 7.61 7.71 16.0M
2025-07-02 7.70 7.88 7.58 7.70 17.9M
2025-07-01 7.59 7.74 7.47 7.72 19.2M
2025-06-30 7.67 7.77 7.58 7.62 16.9M
2025-06-27 7.70 7.72 7.62 7.64 17.0M
2025-06-26 7.90 7.94 7.64 7.67 26.5M
2025-06-25 7.84 7.97 7.72 7.87 28.2M
2025-06-24 7.53 7.92 7.45 7.80 31.2M
2025-06-23 7.50 7.53 7.26 7.53 27.6M
2025-06-20 8.00 8.10 7.70 7.71 27.8M
2025-06-19 7.74 8.04 7.70 8.02 41.5M
2025-06-18 7.70 7.87 7.58 7.80 24.3M
2025-06-17 8.00 8.04 7.78 7.87 26.4M
2025-06-16 8.01 8.12 7.87 8.05 35.8M
2025-06-13 7.83 8.39 7.70 8.20 66.7M
2025-06-12 7.84 7.98 7.78 7.86 35.7M
2025-06-11 8.09 8.19 7.86 7.91 48.2M
2025-06-10 8.18 8.50 7.97 8.08 101.2M
2025-06-09 7.30 8.02 7.28 8.02 64.4M
2025-06-06 7.30 7.39 7.28 7.29 7.8M
2025-06-05 7.32 7.34 7.23 7.32 11.4M
2025-06-04 7.32 7.38 7.24 7.33 8.8M
2025-06-03 7.23 7.46 7.22 7.31 11.0M
2025-05-30 7.28 7.32 7.23 7.27 8.4M
2025-05-29 7.34 7.38 7.24 7.35 12.1M
2025-05-28 7.39 7.59 7.25 7.35 13.7M
2025-05-27 7.28 7.44 7.19 7.40 15.4M
2025-05-26 7.45 7.49 7.22 7.30 20.3M
2025-05-23 7.41 7.60 7.37 7.44 17.7M
2025-05-22 7.56 7.61 7.37 7.41 23.8M
2025-05-21 7.74 7.93 7.60 7.66 34.7M
2025-05-20 7.50 7.95 7.50 7.82 46.7M
2025-05-19 7.50 7.60 7.36 7.55 19.8M
2025-05-16 7.28 7.85 7.23 7.57 35.2M
2025-05-15 7.52 7.63 7.38 7.38 21.9M
2025-05-14 7.52 7.74 7.47 7.62 38.2M
2025-05-13 7.41 7.65 7.28 7.60 39.4M
2025-05-12 7.34 7.43 7.28 7.39 21.4M
2025-05-09 7.47 7.54 7.29 7.34 33.6M
2025-05-08 7.47 7.71 7.41 7.57 41.7M
2025-05-07 7.85 7.97 7.49 7.53 78.5M
2025-05-06 7.04 7.66 6.91 7.66 56.9M
2025-04-30 7.15 7.25 6.94 6.96 53.5M
2025-04-29 6.84 7.36 6.68 7.36 52.1M
2025-04-28 6.74 6.84 6.60 6.69 6.2M
2025-04-25 6.70 6.79 6.67 6.74 3.6M
2025-04-24 6.67 6.75 6.64 6.70 4.1M
2025-04-23 6.63 6.75 6.60 6.68 4.6M
2025-04-22 6.50 6.62 6.50 6.60 3.9M
2025-04-21 6.41 6.52 6.40 6.52 3.7M
2025-04-18 6.46 6.51 6.38 6.46 3.3M
2025-04-17 6.39 6.56 6.39 6.47 4.1M
2025-04-16 6.51 6.56 6.35 6.43 5.3M
2025-04-15 6.35 6.59 6.34 6.51 6.5M
2025-04-14 6.35 6.39 6.30 6.38 4.3M
2025-04-11 6.19 6.40 6.19 6.29 6.1M
2025-04-10 6.22 6.32 6.19 6.27 7.7M
2025-04-09 6.08 6.19 5.80 6.14 9.3M
2025-04-08 6.12 6.28 6.04 6.14 12.9M
2025-04-07 6.81 6.81 6.27 6.27 10.5M
2025-04-03 6.89 6.99 6.85 6.97 5.0M
2025-04-02 6.87 7.02 6.85 6.96 5.2M
2025-04-01 6.75 6.92 6.75 6.89 6.1M
2025-03-31 6.91 6.94 6.67 6.75 12.9M
2025-03-28 7.14 7.21 6.90 6.94 19.4M
2025-03-27 7.46 7.48 7.08 7.18 23.6M
2025-03-26 7.33 7.40 7.18 7.38 13.3M
2025-03-25 6.94 7.53 6.89 7.32 26.8M
2025-03-24 7.12 7.18 6.83 6.94 8.6M
2025-03-21 7.20 7.29 7.09 7.13 10.7M
2025-03-20 6.98 7.27 6.97 7.20 13.5M
2025-03-19 6.91 7.00 6.90 6.97 4.5M
2025-03-18 6.95 6.96 6.89 6.93 3.0M
2025-03-17 6.92 6.97 6.91 6.93 3.4M
2025-03-14 6.83 6.92 6.80 6.91 3.8M
2025-03-13 6.86 6.89 6.77 6.83 5.3M
2025-03-12 6.93 6.93 6.81 6.90 4.5M
2025-03-11 6.84 6.93 6.76 6.89 3.9M
2025-03-10 6.86 6.91 6.80 6.85 3.3M
2025-03-07 6.86 6.94 6.83 6.87 3.3M
2025-03-06 6.88 6.89 6.80 6.86 4.0M
2025-03-05 6.92 6.97 6.83 6.85 3.2M
2025-03-04 6.90 7.00 6.88 6.93 3.7M
2025-03-03 6.88 6.98 6.80 6.95 4.8M
2025-02-28 6.92 6.99 6.83 6.84 4.4M
2025-02-27 7.02 7.06 6.88 6.96 6.2M
2025-02-26 7.07 7.13 7.00 7.04 4.4M
2025-02-25 7.26 7.27 7.00 7.02 7.0M
2025-02-24 7.18 7.37 7.10 7.26 11.6M
2025-02-21 7.08 7.15 6.93 7.12 8.7M
2025-02-20 6.93 7.10 6.88 7.07 8.9M
2025-02-19 6.93 6.93 6.86 6.91 4.0M
2025-02-18 7.00 7.03 6.87 6.87 5.5M
2025-02-17 7.00 7.06 6.92 7.02 5.1M
2025-02-14 7.06 7.06 6.94 6.98 4.0M
2025-02-13 7.02 7.08 6.97 7.04 5.5M
2025-02-12 6.98 7.05 6.95 7.04 7.2M
2025-02-11 6.88 7.02 6.86 6.99 7.0M
2025-02-10 6.90 6.96 6.85 6.89 4.5M
2025-02-07 6.84 6.96 6.83 6.89 6.2M
2025-02-06 6.81 6.88 6.78 6.86 5.2M
2025-02-05 6.85 6.96 6.77 6.85 6.4M
2025-01-27 6.77 7.02 6.77 6.90 8.4M
2025-01-24 6.90 6.95 6.73 6.75 11.5M
2025-01-23 6.91 7.04 6.87 6.91 14.9M
2025-01-22 6.67 6.90 6.59 6.86 13.5M
2025-01-21 6.61 6.69 6.50 6.66 12.8M
2025-01-20 6.46 6.50 6.42 6.47 2.6M
2025-01-17 6.43 6.47 6.40 6.45 2.0M
2025-01-16 6.48 6.51 6.40 6.45 2.1M
2025-01-15 6.39 6.49 6.32 6.43 3.7M
2025-01-14 6.24 6.39 6.22 6.38 2.9M
2025-01-13 6.20 6.27 5.90 6.27 2.8M
2025-01-10 6.31 6.35 6.25 6.26 2.5M
2025-01-09 6.35 6.39 6.30 6.31 2.7M
2025-01-08 6.43 6.47 6.25 6.40 3.0M
2025-01-07 6.50 6.52 6.39 6.44 2.4M
2025-01-06 6.37 6.53 6.30 6.47 4.5M
2025-01-03 6.57 6.63 6.32 6.36 5.4M
2025-01-02 6.70 6.78 6.48 6.55 6.2M