| 股票名称 | 代码 002440 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 闰土股份 | 2024-04-30 二 | 6.45 | 6.43 | 6.61 | 6.72 | 6.44 | 2.80% | 1.49% | 143032 | 9475万 | 63.39 | 76.05 | 200.91 | 2 | 闰土股份 | 2024-04-29 一 | 6.33 | 6.31 | 6.43 | 6.43 | 6.29 | 1.90% | 0.52% | 50520 | 3218万 | 61.93 | 73.98 | 46.68 | 3 | 闰土股份 | 2024-04-26 五 | 6.25 | 6.26 | 6.31 | 6.31 | 6.23 | 0.80% | 0.43% | 41357 | 2598万 | 60.78 | 72.6 | 45.81 | 4 | 闰土股份 | 2024-04-25 四 | 6.22 | 6.22 | 6.26 | 6.34 | 6.14 | 0.64% | 0.36% | 34410 | 2165万 | 60.29 | 72.02 | 45.45 | 5 | 闰土股份 | 2024-04-24 三 | 6.20 | 6.20 | 6.22 | 6.23 | 6.16 | 0.32% | 0.24% | 23508 | 1457万 | 59.91 | 71.56 | 45.16 | 6 | 闰土股份 | 2024-04-23 二 | 6.21 | 6.28 | 6.20 | 6.30 | 6.18 | -1.27% | 0.28% | 27392 | 1702万 | 59.72 | 71.33 | 45.01 | 7 | 闰土股份 | 2024-04-22 一 | 6.29 | 6.31 | 6.28 | 6.37 | 6.25 | -0.48% | 0.34% | 32866 | 2072万 | 60.49 | 72.25 | 45.59 | 8 | 闰土股份 | 2024-04-19 五 | 6.20 | 6.23 | 6.31 | 6.41 | 6.20 | 1.28% | 0.44% | 42805 | 2709万 | 60.78 | 72.6 | 45.81 | 9 | 闰土股份 | 2024-04-18 四 | 6.17 | 6.17 | 6.23 | 6.28 | 6.11 | 0.97% | 0.49% | 47591 | 2956万 | 60.01 | 71.68 | 45.23 | 10 | 闰土股份 | 2024-04-17 三 | 6.10 | 6.05 | 6.17 | 6.18 | 6.07 | 1.98% | 0.49% | 47410 | 2904万 | 59.43 | 70.99 | 44.79 | 11 | 闰土股份 | 2024-04-16 二 | 6.25 | 6.23 | 6.05 | 6.28 | 6.05 | -2.89% | 0.64% | 61680 | 3781万 | 58.27 | 69.61 | 43.92 | 12 | 闰土股份 | 2024-04-15 一 | 6.33 | 6.34 | 6.23 | 6.36 | 6.13 | -1.74% | 0.58% | 56159 | 3509万 | 60.01 | 71.68 | 45.23 | 13 | 闰土股份 | 2024-04-12 五 | 6.35 | 6.33 | 6.34 | 6.43 | 6.30 | 0.16% | 0.52% | 50556 | 3224万 | 61.07 | 72.94 | 46.03 | 14 | 闰土股份 | 2024-04-11 四 | 6.23 | 6.24 | 6.33 | 6.36 | 6.16 | 1.44% | 0.48% | 46556 | 2944万 | 60.97 | 72.83 | 45.96 | 15 | 闰土股份 | 2024-04-10 三 | 6.25 | 6.28 | 6.24 | 6.31 | 6.22 | -0.64% | 0.43% | 41312 | 2582万 | 60.1 | 71.79 | 45.3 | 16 | 闰土股份 | 2024-04-09 二 | 6.23 | 6.28 | 6.28 | 6.35 | 6.23 | 0.00% | 0.34% | 32604 | 2050万 | 60.49 | 72.25 | 45.59 | 17 | 闰土股份 | 2024-04-08 一 | 6.28 | 6.33 | 6.28 | 6.38 | 6.24 | -0.79% | 0.59% | 56728 | 3581万 | 60.49 | 72.25 | 45.59 | 18 | 闰土股份 | 2024-04-03 三 | 6.34 | 6.37 | 6.33 | 6.47 | 6.27 | -0.63% | 0.70% | 67098 | 4258万 | 60.97 | 72.83 | 45.96 | 19 | 闰土股份 | 2024-04-02 二 | 6.13 | 6.19 | 6.37 | 6.42 | 6.12 | 2.91% | 1.24% | 119506 | 7578万 | 61.35 | 73.29 | 46.25 | 20 | 闰土股份 | 2024-04-01 一 | 6.00 | 5.98 | 6.19 | 6.21 | 5.99 | 3.51% | 0.52% | 50141 | 3085万 | 59.62 | 71.22 | 44.94 | 21 | 闰土股份 | 2024-03-29 五 | 5.88 | 5.85 | 5.98 | 5.99 | 5.83 | 2.22% | 0.34% | 33044 | 1960万 | 57.6 | 68.8 | 43.41 | 22 | 闰土股份 | 2024-03-28 四 | 5.87 | 5.88 | 5.85 | 5.95 | 5.83 | -0.51% | 0.48% | 46331 | 2726万 | 56.35 | 67.3 | 42.47 | 23 | 闰土股份 | 2024-03-27 三 | 5.95 | 5.97 | 5.88 | 6.03 | 5.88 | -1.51% | 0.45% | 43662 | 2593万 | 56.63 | 67.65 | 42.69 | 24 | 闰土股份 | 2024-03-26 二 | 6.00 | 5.99 | 5.97 | 6.00 | 5.90 | -0.33% | 0.49% | 47413 | 2821万 | 57.5 | 68.68 | 43.34 | 25 | 闰土股份 | 2024-03-25 一 | 6.11 | 6.13 | 5.99 | 6.15 | 5.98 | -2.28% | 0.60% | 58022 | 3511万 | 57.69 | 68.91 | 43.49 | 26 | 闰土股份 | 2024-03-22 五 | 6.14 | 6.18 | 6.13 | 6.18 | 6.08 | -0.81% | 0.42% | 40403 | 2476万 | 59.04 | 70.53 | 44.5 | 27 | 闰土股份 | 2024-03-21 四 | 6.21 | 6.19 | 6.18 | 6.21 | 6.13 | -0.16% | 0.40% | 38710 | 2384万 | 59.52 | 71.1 | 44.87 | 28 | 闰土股份 | 2024-03-20 三 | 6.14 | 6.15 | 6.19 | 6.20 | 6.11 | 0.65% | 0.39% | 37631 | 2316万 | 59.62 | 71.22 | 44.94 | 29 | 闰土股份 | 2024-03-19 二 | 6.24 | 6.24 | 6.15 | 6.26 | 6.15 | -1.44% | 0.38% | 36980 | 2287万 | 59.24 | 70.76 | 44.65 | 30 | 闰土股份 | 2024-03-18 一 | 6.22 | 6.23 | 6.24 | 6.28 | 6.17 | 0.16% | 0.54% | 52388 | 3252万 | 60.1 | 71.79 | 45.3 | 31 | 闰土股份 | 2024-03-15 五 | 6.10 | 6.13 | 6.23 | 6.23 | 6.04 | 1.63% | 0.64% | 62054 | 3824万 | 60.01 | 71.68 | 45.23 | 32 | 闰土股份 | 2024-03-14 四 | 5.97 | 6.02 | 6.13 | 6.14 | 5.97 | 1.83% | 0.88% | 84911 | 5171万 | 59.04 | 70.53 | 44.5 | 33 | 闰土股份 | 2024-03-08 五 | 5.83 | 5.86 | 5.81 | 5.86 | 5.77 | -0.85% | 0.40% | 38568 | 2237万 | 55.96 | 66.84 | 42.18 | 34 | 闰土股份 | 2024-03-07 四 | 5.79 | 5.79 | 5.86 | 5.89 | 5.79 | 1.21% | 0.45% | 43670 | 2555万 | 56.44 | 67.42 | 42.54 | 35 | 闰土股份 | 2024-03-06 三 | 5.81 | 5.80 | 5.79 | 5.87 | 5.76 | -0.17% | 0.33% | 31848 | 1850万 | 55.77 | 66.61 | 42.03 | 36 | 闰土股份 | 2024-03-05 二 | 5.86 | 5.86 | 5.80 | 5.87 | 5.78 | -1.02% | 0.37% | 35800 | 2084万 | 55.86 | 66.73 | 42.11 | 37 | 闰土股份 | 2024-03-04 一 | 5.92 | 5.92 | 5.86 | 5.97 | 5.82 | -1.01% | 0.48% | 45958 | 2697万 | 56.44 | 67.42 | 42.54 | 38 | 闰土股份 | 2024-03-01 五 | 5.87 | 5.89 | 5.92 | 5.92 | 5.81 | 0.51% | 0.48% | 46463 | 2725万 | 57.02 | 68.11 | 42.98 | 39 | 闰土股份 | 2024-02-29 四 | 5.69 | 5.73 | 5.89 | 5.91 | 5.68 | 2.79% | 0.64% | 61908 | 3603万 | 56.73 | 67.76 | 42.76 | 40 | 闰土股份 | 2024-02-28 三 | 5.84 | 5.83 | 5.73 | 6.05 | 5.73 | -1.72% | 1.02% | 98367 | 5795万 | 55.19 | 65.92 | 41.6 | 41 | 闰土股份 | 2024-02-27 二 | 5.76 | 5.75 | 5.83 | 5.83 | 5.72 | 1.39% | 0.46% | 43887 | 2538万 | 56.15 | 67.07 | 42.33 | 42 | 闰土股份 | 2024-02-26 一 | 5.75 | 5.77 | 5.75 | 5.83 | 5.72 | -0.35% | 0.51% | 48743 | 2813万 | 55.38 | 66.15 | 41.74 | 43 | 闰土股份 | 2024-02-23 五 | 5.75 | 5.76 | 5.77 | 5.78 | 5.68 | 0.17% | 0.52% | 50177 | 2875万 | 55.57 | 66.38 | 41.89 | 44 | 闰土股份 | 2024-02-22 四 | 5.78 | 5.76 | 5.76 | 5.79 | 5.70 | 0.00% | 0.41% | 39229 | 2253万 | 55.48 | 66.27 | 41.82 | 45 | 闰土股份 | 2024-02-21 三 | 5.74 | 5.74 | 5.76 | 5.89 | 5.65 | 0.35% | 0.67% | 64349 | 3731万 | 55.48 | 66.27 | 41.82 | 46 | 闰土股份 | 2024-02-20 二 | 5.71 | 5.78 | 5.74 | 5.77 | 5.68 | -0.69% | 0.44% | 42420 | 2425万 | 55.29 | 66.04 | 41.67 | 47 | 闰土股份 | 2024-02-19 一 | 5.97 | 5.90 | 5.78 | 5.98 | 5.67 | -2.03% | 0.92% | 88767 | 5134万 | 55.67 | 66.5 | 41.96 | 48 | 闰土股份 | 2024-02-08 四 | 5.74 | 5.76 | 5.90 | 6.07 | 5.73 | 2.43% | 1.13% | 109068 | 6513万 | 56.83 | 67.88 | 42.83 | 49 | 闰土股份 | 2024-02-07 三 | 5.40 | 5.44 | 5.76 | 5.82 | 5.40 | 5.88% | 1.18% | 113322 | 6425万 | 55.48 | 66.27 | 41.82 | 50 | 闰土股份 | 2024-02-06 二 | 5.05 | 5.05 | 5.44 | 5.54 | 4.98 | 7.72% | 1.09% | 105148 | 5501万 | 52.4 | 62.59 | 39.49 | 51 | 闰土股份 | 2024-02-05 一 | 5.38 | 5.39 | 5.05 | 5.38 | 4.98 | -6.31% | 1.18% | 114044 | 5865万 | 48.64 | 58.1 | 36.66 | 52 | 闰土股份 | 2024-02-02 五 | 5.60 | 5.60 | 5.39 | 5.67 | 5.25 | -3.75% | 0.89% | 86099 | 4746万 | 51.91 | 62.01 | 39.13 | 53 | 闰土股份 | 2024-02-01 四 | 5.60 | 5.62 | 5.60 | 5.69 | 5.50 | -0.36% | 0.61% | 58437 | 3272万 | 53.94 | 64.43 | 40.66 | 54 | 闰土股份 | 2024-01-31 三 | 5.70 | 5.71 | 5.62 | 5.72 | 5.59 | -1.58% | 0.57% | 54867 | 3097万 | 54.13 | 64.66 | 40.8 | 55 | 闰土股份 | 2024-01-30 二 | 5.80 | 5.80 | 5.71 | 5.86 | 5.70 | -1.55% | 0.42% | 40034 | 2318万 | 55 | 65.69 | 41.45 | 56 | 闰土股份 | 2024-01-29 一 | 5.89 | 5.87 | 5.80 | 5.90 | 5.79 | -1.19% | 0.40% | 38572 | 2252万 | 55.86 | 66.73 | 42.11 | 57 | 闰土股份 | 2024-01-26 五 | 5.88 | 5.87 | 5.87 | 5.93 | 5.85 | 0.00% | 0.32% | 30635 | 1806万 | 56.54 | 67.53 | 42.62 | 58 | 闰土股份 | 2024-01-25 四 | 5.72 | 5.69 | 5.87 | 5.88 | 5.66 | 3.16% | 0.48% | 46148 | 2683万 | 56.54 | 67.53 | 42.62 | 59 | 闰土股份 | 2024-01-24 三 | 5.63 | 5.59 | 5.69 | 5.71 | 5.51 | 1.79% | 0.50% | 48126 | 2704万 | 54.8 | 65.46 | 41.31 | 60 | 闰土股份 | 2024-01-23 二 | 5.55 | 5.54 | 5.59 | 5.64 | 5.48 | 0.90% | 0.66% | 63561 | 3542万 | 53.84 | 64.31 | 40.58 | 61 | 闰土股份 | 2024-01-22 一 | 5.78 | 5.81 | 5.54 | 5.78 | 5.50 | -4.65% | 1.03% | 98875 | 5576万 | 53.36 | 63.74 | 40.22 | 62 | 闰土股份 | 2024-01-19 五 | 5.85 | 5.87 | 5.81 | 5.94 | 5.80 | -1.02% | 0.37% | 35868 | 2098万 | 55.96 | 66.84 | 42.18 | 63 | 闰土股份 | 2024-01-18 四 | 5.93 | 5.96 | 5.87 | 5.95 | 5.72 | -1.51% | 0.65% | 62196 | 3620万 | 56.54 | 67.53 | 42.62 | 64 | 闰土股份 | 2024-01-17 三 | 6.04 | 6.04 | 5.96 | 6.08 | 5.96 | -1.32% | 0.34% | 32364 | 1951万 | 57.4 | 68.57 | 43.27 | 65 | 闰土股份 | 2024-01-16 二 | 6.08 | 6.06 | 6.04 | 6.10 | 5.98 | -0.33% | 0.27% | 25706 | 1551万 | 58.18 | 69.49 | 43.85 | 66 | 闰土股份 | 2024-01-15 一 | 6.05 | 6.08 | 6.06 | 6.11 | 6.04 | -0.33% | 0.21% | 20157 | 1224万 | 58.37 | 69.72 | 43.99 | 67 | 闰土股份 | 2024-01-12 五 | 6.05 | 6.06 | 6.08 | 6.17 | 6.05 | 0.33% | 0.30% | 28733 | 1757万 | 58.56 | 69.95 | 44.14 | 68 | 闰土股份 | 2024-01-11 四 | 5.98 | 6.00 | 6.06 | 6.09 | 5.97 | 1.00% | 0.32% | 30552 | 1840万 | 58.37 | 69.72 | 43.99 | 69 | 闰土股份 | 2024-01-10 三 | 6.00 | 6.02 | 6.00 | 6.07 | 5.96 | -0.33% | 0.30% | 28921 | 1739万 | 57.79 | 69.03 | 43.56 | 70 | 闰土股份 | 2024-01-09 二 | 6.01 | 6.03 | 6.02 | 6.07 | 5.97 | -0.17% | 0.29% | 28399 | 1706万 | 57.98 | 69.26 | 43.7 | 71 | 闰土股份 | 2024-01-08 一 | 6.14 | 6.10 | 6.03 | 6.14 | 6.02 | -1.15% | 0.47% | 45115 | 2738万 | 58.08 | 69.38 | 43.78 | 72 | 闰土股份 | 2024-01-05 五 | 6.16 | 6.16 | 6.10 | 6.17 | 6.08 | -0.97% | 0.35% | 33413 | 2051万 | 58.75 | 70.18 | 44.29 | 73 | 闰土股份 | 2024-01-04 四 | 6.19 | 6.19 | 6.16 | 6.21 | 6.11 | -0.48% | 0.31% | 29383 | 1811万 | 59.33 | 70.87 | 44.72 | 74 | 闰土股份 | 2024-01-03 三 | 6.16 | 6.16 | 6.19 | 6.23 | 6.13 | 0.49% | 0.40% | 38274 | 2365万 | 59.62 | 71.22 | 44.94 | 75 | 闰土股份 | 2024-01-02 二 | 6.10 | 6.10 | 6.16 | 6.18 | 6.09 | 0.98% | 0.39% | 37542 | 2309万 | 59.33 | 70.87 | 44.72 | 76 | 闰土股份 | 2023-12-29 五 | 6.06 | 6.08 | 6.10 | 6.11 | 6.06 | 0.33% | 0.28% | 27035 | 1647万 | 58.75 | 70.18 | 44.29 | 77 | 闰土股份 | 2023-12-28 四 | 5.94 | 5.97 | 6.08 | 6.09 | 5.93 | 1.84% | 0.37% | 35283 | 2133万 | 58.56 | 69.95 | 44.14 | 78 | 闰土股份 | 2023-12-27 三 | 5.99 | 5.97 | 5.97 | 6.00 | 5.90 | 0.00% | 0.23% | 21775 | 1295万 | 57.5 | 68.68 | 43.34 | 79 | 闰土股份 | 2023-12-26 二 | 5.95 | 5.95 | 5.97 | 6.03 | 5.92 | 0.34% | 0.31% | 30275 | 1814万 | 57.5 | 68.68 | 43.34 | 80 | 闰土股份 | 2023-12-25 一 | 6.01 | 5.98 | 5.95 | 6.01 | 5.95 | -0.50% | 0.35% | 33731 | 2013万 | 57.31 | 68.45 | 43.2 | 81 | 闰土股份 | 2023-12-22 五 | 5.99 | 6.00 | 5.98 | 6.04 | 5.95 | -0.33% | 0.36% | 34822 | 2086万 | 57.6 | 68.8 | 43.41 | 82 | 闰土股份 | 2023-12-21 四 | 5.96 | 5.95 | 6.00 | 6.03 | 5.89 | 0.84% | 0.44% | 42318 | 2524万 | 57.79 | 69.03 | 43.56 | 83 | 闰土股份 | 2023-12-20 三 | 5.97 | 5.98 | 5.95 | 6.03 | 5.95 | -0.50% | 0.33% | 31474 | 1885万 | 57.31 | 68.45 | 43.2 | 84 | 闰土股份 | 2023-12-19 二 | 6.02 | 6.02 | 5.98 | 6.04 | 5.95 | -0.66% | 0.53% | 50668 | 3030万 | 57.6 | 68.8 | 43.41 | 85 | 闰土股份 | 2023-12-18 一 | 6.12 | 6.13 | 6.02 | 6.13 | 6.00 | -1.79% | 0.53% | 51084 | 3095万 | 57.98 | 69.26 | 43.7 | 86 | 闰土股份 | 2023-12-15 五 | 6.17 | 6.15 | 6.13 | 6.19 | 6.12 | -0.33% | 0.29% | 28386 | 1746万 | 59.04 | 70.53 | 44.5 | 87 | 闰土股份 | 2023-12-14 四 | 6.16 | 6.14 | 6.15 | 6.19 | 6.14 | 0.16% | 0.27% | 26319 | 1623万 | 59.24 | 70.76 | 44.65 | 88 | 闰土股份 | 2023-12-13 三 | 6.17 | 6.18 | 6.14 | 6.22 | 6.14 | -0.65% | 0.34% | 32697 | 2021万 | 59.14 | 70.64 | 44.58 | 89 | 闰土股份 | 2023-12-12 二 | 6.15 | 6.15 | 6.18 | 6.18 | 6.12 | 0.49% | 0.36% | 34852 | 2146万 | 59.52 | 71.1 | 44.87 | 90 | 闰土股份 | 2023-12-11 一 | 6.22 | 6.21 | 6.15 | 6.23 | 6.09 | -0.97% | 1.12% | 107470 | 6596万 | 59.24 | 70.76 | 44.65 | 91 | 闰土股份 | 2023-12-08 五 | 6.26 | 6.26 | 6.21 | 6.28 | 6.21 | -0.80% | 0.37% | 36077 | 2252万 | 59.81 | 71.45 | 45.08 | 92 | 闰土股份 | 2023-12-07 四 | 6.31 | 6.31 | 6.26 | 6.31 | 6.21 | -0.79% | 0.49% | 47408 | 2963万 | 60.29 | 72.02 | 45.45 | 93 | 闰土股份 | 2023-12-06 三 | 6.32 | 6.31 | 6.31 | 6.34 | 6.29 | 0.00% | 0.41% | 39310 | 2482万 | 60.78 | 72.6 | 45.81 | 94 | 闰土股份 | 2023-12-05 二 | 6.39 | 6.40 | 6.31 | 6.41 | 6.31 | -1.41% | 0.30% | 29063 | 1847万 | 60.78 | 72.6 | 45.81 | 95 | 闰土股份 | 2023-12-04 一 | 6.37 | 6.38 | 6.40 | 6.43 | 6.34 | 0.31% | 0.63% | 60976 | 3893万 | 61.64 | 73.63 | 46.46 | 96 | 闰土股份 | 2023-12-01 五 | 6.40 | 6.42 | 6.38 | 6.41 | 6.33 | -0.62% | 1.07% | 103126 | 6565万 | 61.45 | 73.4 | 46.32 | 97 | 闰土股份 | 2023-11-30 四 | 6.58 | 6.58 | 6.42 | 6.59 | 6.37 | -2.43% | 1.02% | 98377 | 6361万 | 61.84 | 73.86 | 46.61 | 98 | 闰土股份 | 2023-11-29 三 | 6.62 | 6.63 | 6.58 | 6.63 | 6.57 | -0.75% | 0.30% | 29262 | 1929万 | 63.38 | 75.7 | 47.77 | 99 | 闰土股份 | 2023-11-28 二 | 6.58 | 6.59 | 6.63 | 6.65 | 6.54 | 0.61% | 0.39% | 37535 | 2479万 | 63.86 | 76.28 | 48.13 | 100 | 闰土股份 | 2023-11-27 一 | 6.61 | 6.59 | 6.59 | 6.62 | 6.55 | 0.00% | 0.45% | 43417 | 2854万 | 63.47 | 75.82 | 47.84 | 101 | 闰土股份 | 2023-11-24 五 | 6.61 | 6.62 | 6.59 | 6.64 | 6.59 | -0.45% | 0.34% | 33005 | 2182万 | 63.47 | 75.82 | 47.84 | 102 | 闰土股份 | 2023-11-23 四 | 6.62 | 6.60 | 6.62 | 6.65 | 6.57 | 0.30% | 0.40% | 38447 | 2544万 | 63.76 | 76.16 | 48.06 | 103 | 闰土股份 | 2023-11-22 三 | 6.65 | 6.65 | 6.60 | 6.67 | 6.59 | -0.75% | 0.51% | 49360 | 3265万 | 63.57 | 75.93 | 47.92 | 104 | 闰土股份 | 2023-11-21 二 | 6.63 | 6.63 | 6.65 | 6.71 | 6.61 | 0.30% | 0.74% | 71354 | 4759万 | 64.05 | 76.51 | 48.28 | 105 | 闰土股份 | 2023-11-20 一 | 6.63 | 6.61 | 6.63 | 6.65 | 6.56 | 0.30% | 0.51% | 48783 | 3224万 | 63.86 | 76.28 | 48.13 | 106 | 闰土股份 | 2023-11-17 五 | 6.64 | 6.62 | 6.61 | 6.64 | 6.58 | -0.15% | 0.43% | 41271 | 2728万 | 63.67 | 76.05 | 47.99 | 107 | 闰土股份 | 2023-11-16 四 | 6.65 | 6.66 | 6.62 | 6.67 | 6.62 | -0.60% | 0.40% | 38444 | 2554万 | 63.76 | 76.16 | 48.06 | 108 | 闰土股份 | 2023-11-15 三 | 6.65 | 6.61 | 6.66 | 6.67 | 6.60 | 0.76% | 0.63% | 60874 | 4044万 | 64.15 | 76.62 | 48.35 | 109 | 闰土股份 | 2023-11-14 二 | 6.62 | 6.63 | 6.61 | 6.63 | 6.58 | -0.30% | 0.37% | 35971 | 2376万 | 63.67 | 76.05 | 47.99 | 110 | 闰土股份 | 2023-11-13 一 | 6.64 | 6.63 | 6.63 | 6.66 | 6.57 | 0.00% | 0.45% | 43173 | 2852万 | 63.86 | 76.28 | 48.13 | 111 | 闰土股份 | 2023-11-10 五 | 6.65 | 6.65 | 6.63 | 6.68 | 6.60 | -0.30% | 0.38% | 36337 | 2406万 | 63.86 | 76.28 | 48.13 | 112 | 闰土股份 | 2023-11-09 四 | 6.62 | 6.63 | 6.65 | 6.70 | 6.62 | 0.30% | 0.52% | 49655 | 3306万 | 64.05 | 76.51 | 48.28 | 113 | 闰土股份 | 2023-11-08 三 | 6.65 | 6.66 | 6.63 | 6.68 | 6.60 | -0.45% | 0.60% | 57937 | 3843万 | 63.86 | 76.28 | 48.13 | 114 | 闰土股份 | 2023-11-07 二 | 6.61 | 6.62 | 6.66 | 6.68 | 6.58 | 0.60% | 0.71% | 68186 | 4522万 | 64.15 | 76.62 | 48.35 | 115 | 闰土股份 | 2023-11-06 一 | 6.59 | 6.57 | 6.62 | 6.63 | 6.57 | 0.76% | 0.79% | 76384 | 5047万 | 63.76 | 76.16 | 48.06 | 116 | 闰土股份 | 2023-11-03 五 | 6.59 | 6.56 | 6.57 | 6.61 | 6.56 | 0.15% | 0.62% | 59634 | 3923万 | 63.28 | 75.59 | 47.7 | 117 | 闰土股份 | 2023-11-02 四 | 6.61 | 6.61 | 6.56 | 6.64 | 6.55 | -0.76% | 0.62% | 59486 | 3920万 | 63.18 | 75.47 | 47.62 | 118 | 闰土股份 | 2023-11-01 三 | 6.70 | 6.68 | 6.61 | 6.71 | 6.58 | -1.05% | 0.83% | 80323 | 5311万 | 63.67 | 76.05 | 47.99 | 119 | 闰土股份 | 2023-10-31 二 | 6.86 | 6.91 | 6.68 | 6.90 | 6.66 | -3.33% | 0.99% | 95065 | 6391万 | 64.34 | 76.85 | 48.5 | 120 | 闰土股份 | 2023-10-30 一 | 6.85 | 6.87 | 6.91 | 6.95 | 6.81 | 0.58% | 0.40% | 39000 | 2696万 | 66.56 | 79.5 | 31.72 | 121 | 闰土股份 | 2023-10-27 五 | 6.72 | 6.72 | 6.87 | 6.89 | 6.68 | 2.23% | 0.54% | 51609 | 3522万 | 66.17 | 79.04 | 31.54 | 122 | 闰土股份 | 2023-10-26 四 | 6.66 | 6.69 | 6.72 | 6.73 | 6.64 | 0.45% | 0.28% | 26682 | 1785万 | 64.73 | 77.31 | 30.85 | 123 | 闰土股份 | 2023-10-25 三 | 6.64 | 6.62 | 6.69 | 6.73 | 6.63 | 1.06% | 0.30% | 28928 | 1936万 | 64.44 | 76.97 | 30.71 | 124 | 闰土股份 | 2023-10-24 二 | 6.58 | 6.55 | 6.62 | 6.68 | 6.53 | 1.07% | 0.47% | 45731 | 3021万 | 63.76 | 76.16 | 30.39 | 125 | 闰土股份 | 2023-10-23 一 | 6.66 | 6.66 | 6.55 | 6.67 | 6.53 | -1.65% | 0.47% | 45291 | 2980万 | 63.09 | 75.36 | 30.07 | 126 | 闰土股份 | 2023-10-20 五 | 6.66 | 6.67 | 6.66 | 6.73 | 6.62 | -0.15% | 0.32% | 31227 | 2081万 | 64.15 | 76.62 | 30.57 | 127 | 闰土股份 | 2023-10-19 四 | 6.72 | 6.72 | 6.67 | 6.77 | 6.66 | -0.74% | 0.41% | 39580 | 2655万 | 64.24 | 76.74 | 30.62 | 128 | 闰土股份 | 2023-10-18 三 | 6.85 | 6.85 | 6.72 | 6.85 | 6.72 | -1.90% | 0.33% | 32097 | 2173万 | 64.73 | 77.31 | 30.85 | 129 | 闰土股份 | 2023-10-17 二 | 6.84 | 6.86 | 6.85 | 6.87 | 6.81 | -0.15% | 0.31% | 29844 | 2041万 | 65.98 | 78.81 | 31.44 | 130 | 闰土股份 | 2023-10-16 一 | 6.84 | 6.86 | 6.86 | 6.90 | 6.81 | 0.00% | 0.42% | 40782 | 2796万 | 66.07 | 78.92 | 31.49 | 131 | 闰土股份 | 2023-10-13 五 | 6.89 | 6.92 | 6.86 | 6.91 | 6.80 | -0.87% | 0.45% | 43381 | 2972万 | 66.07 | 78.92 | 31.49 | 132 | 闰土股份 | 2023-10-12 四 | 6.85 | 6.83 | 6.92 | 6.93 | 6.85 | 1.32% | 0.43% | 41499 | 2863万 | 66.65 | 79.61 | 31.77 | 133 | 闰土股份 | 2023-10-11 三 | 6.93 | 6.88 | 6.83 | 6.93 | 6.82 | -0.73% | 0.42% | 40758 | 2794万 | 65.78 | 78.58 | 31.35 | 134 | 闰土股份 | 2023-10-10 二 | 6.90 | 6.90 | 6.88 | 6.98 | 6.88 | -0.29% | 0.47% | 44790 | 3101万 | 66.27 | 79.15 | 31.58 | 135 | 闰土股份 | 2023-10-09 一 | 7.00 | 7.02 | 6.90 | 7.00 | 6.86 | -1.71% | 0.59% | 57218 | 3950万 | 66.46 | 79.38 | 31.67 | 136 | 闰土股份 | 2023-09-28 四 | 7.00 | 6.99 | 7.02 | 7.05 | 6.98 | 0.43% | 0.33% | 31612 | 2216万 | 67.61 | 80.77 | 32.23 | 137 | 闰土股份 | 2023-09-27 三 | 7.03 | 7.03 | 6.99 | 7.03 | 6.95 | -0.57% | 0.33% | 31593 | 2207万 | 67.33 | 80.42 | 32.09 | 138 | 闰土股份 | 2023-09-26 二 | 7.05 | 7.08 | 7.03 | 7.08 | 6.96 | -0.71% | 0.49% | 46715 | 3276万 | 67.71 | 80.88 | 32.27 | 139 | 闰土股份 | 2023-09-25 一 | 7.07 | 7.04 | 7.08 | 7.11 | 7.02 | 0.57% | 0.51% | 49231 | 3481万 | 68.19 | 81.46 | 32.5 | 140 | 闰土股份 | 2023-09-22 五 | 6.99 | 7.00 | 7.04 | 7.05 | 6.98 | 0.57% | 0.38% | 36680 | 2574万 | 67.81 | 81 | 32.32 | 141 | 闰土股份 | 2023-09-21 四 | 6.99 | 7.01 | 7.00 | 7.02 | 6.96 | -0.14% | 0.39% | 37623 | 2630万 | 67.42 | 80.53 | 32.13 | 142 | 闰土股份 | 2023-09-20 三 | 7.00 | 7.02 | 7.01 | 7.05 | 6.96 | -0.14% | 0.36% | 35121 | 2464万 | 67.52 | 80.65 | 32.18 | 143 | 闰土股份 | 2023-09-19 二 | 7.04 | 7.04 | 7.02 | 7.11 | 7.00 | -0.28% | 0.51% | 48788 | 3440万 | 67.61 | 80.77 | 32.23 | 144 | 闰土股份 | 2023-09-18 一 | 6.99 | 7.00 | 7.04 | 7.06 | 6.94 | 0.57% | 0.52% | 49907 | 3498万 | 67.81 | 81 | 32.32 | 145 | 闰土股份 | 2023-09-15 五 | 7.03 | 7.02 | 7.00 | 7.04 | 6.98 | -0.28% | 0.31% | 29566 | 2072万 | 67.42 | 80.53 | 32.13 | 146 | 闰土股份 | 2023-09-14 四 | 6.97 | 6.97 | 7.02 | 7.03 | 6.94 | 0.72% | 0.36% | 34793 | 2432万 | 67.61 | 80.77 | 32.23 | 147 | 闰土股份 | 2023-09-13 三 | 7.01 | 6.99 | 6.97 | 7.04 | 6.91 | -0.29% | 0.39% | 37945 | 2644万 | 67.13 | 80.19 | 32 | 148 | 闰土股份 | 2023-09-12 二 | 6.91 | 6.92 | 6.99 | 7.03 | 6.89 | 1.01% | 0.63% | 60573 | 4225万 | 67.33 | 80.42 | 32.09 | 149 | 闰土股份 | 2023-09-11 一 | 6.85 | 6.83 | 6.92 | 6.95 | 6.83 | 1.32% | 0.80% | 77451 | 5350万 | 66.65 | 79.61 | 31.77 | 150 | 闰土股份 | 2023-09-08 五 | 7.12 | 7.07 | 6.83 | 7.12 | 6.80 | -3.39% | 1.04% | 100127 | 6933万 | 65.78 | 78.58 | 31.35 | 151 | 闰土股份 | 2023-09-07 四 | 7.16 | 7.16 | 7.07 | 7.18 | 7.07 | -1.26% | 0.49% | 46919 | 3337万 | 68.1 | 81.34 | 32.45 | 152 | 闰土股份 | 2023-09-06 三 | 7.13 | 7.14 | 7.16 | 7.18 | 7.07 | 0.28% | 0.46% | 44283 | 3162万 | 68.96 | 82.38 | 32.87 | 153 | 闰土股份 | 2023-09-05 二 | 7.15 | 7.15 | 7.14 | 7.18 | 7.12 | -0.14% | 0.39% | 37867 | 2706万 | 68.77 | 82.15 | 32.78 | 154 | 闰土股份 | 2023-09-04 一 | 7.06 | 7.04 | 7.15 | 7.16 | 7.04 | 1.56% | 0.61% | 58765 | 4182万 | 68.87 | 82.26 | 32.82 | 155 | 闰土股份 | 2023-09-01 五 | 6.97 | 6.98 | 7.04 | 7.05 | 6.93 | 0.86% | 0.48% | 46609 | 3271万 | 67.81 | 81 | 32.32 | 156 | 闰土股份 | 2023-08-31 四 | 6.99 | 6.94 | 6.98 | 7.04 | 6.94 | 0.58% | 0.47% | 45405 | 3171万 | 67.23 | 80.3 | 32.04 | 157 | 闰土股份 | 2023-08-30 三 | 6.96 | 6.95 | 6.94 | 7.04 | 6.92 | -0.14% | 0.37% | 35949 | 2508万 | 66.82 | 79.84 | 19.73 | 158 | 闰土股份 | 2023-08-29 二 | 6.93 | 6.98 | 6.95 | 7.02 | 6.90 | -0.43% | 0.59% | 56613 | 3934万 | 66.92 | 79.96 | 19.76 | 159 | 闰土股份 | 2023-08-28 一 | 7.20 | 6.93 | 6.98 | 7.27 | 6.94 | 0.72% | 0.73% | 70767 | 5014万 | 67.21 | 80.3 | 19.85 | 160 | 闰土股份 | 2023-08-25 五 | 6.91 | 6.91 | 6.93 | 7.04 | 6.88 | 0.29% | 0.34% | 32878 | 2293万 | 66.73 | 79.73 | 19.7 | 161 | 闰土股份 | 2023-08-23 三 | 6.94 | 6.92 | 6.93 | 7.00 | 6.91 | 0.14% | 0.32% | 30661 | 2131万 | 66.73 | 79.73 | 19.7 | 162 | 闰土股份 | 2023-08-22 二 | 6.97 | 6.97 | 6.92 | 7.02 | 6.87 | -0.72% | 0.44% | 42426 | 2939万 | 66.63 | 79.61 | 19.67 |
|
行情刷新 | 流通股东
|