双汇发展(000895)股票行情
双汇发展(000895)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 |
|---|
| 2025-09-16 | 25.58 | 25.35 | -0.23 | -0.90% | 25.28 | 25.58 | 73598 | 18693.37 | 0.21% |
| 2025-09-15 | 25.78 | 25.58 | -0.13 | -0.51% | 25.50 | 25.79 | 81661 | 20881.89 | 0.24% |
| 2025-09-12 | 25.89 | 25.71 | -0.17 | -0.66% | 25.62 | 25.95 | 66350 | 17100.53 | 0.19% |
| 2025-09-11 | 25.65 | 25.88 | 0.23 | 0.90% | 25.54 | 25.95 | 101914 | 26306.24 | 0.29% |
| 2025-09-10 | 25.75 | 25.65 | -0.14 | -0.54% | 25.55 | 25.76 | 59244 | 15183.05 | 0.17% |
| 2025-09-09 | 25.60 | 25.79 | 0.21 | 0.82% | 25.43 | 25.81 | 115552 | 29627.23 | 0.33% |
| 2025-09-08 | 25.55 | 25.58 | 0.07 | 0.27% | 25.38 | 25.74 | 109338 | 27928.88 | 0.32% |
| 2025-09-05 | 25.33 | 25.51 | 0.22 | 0.87% | 25.17 | 25.55 | 113444 | 28791.22 | 0.33% |
| 2025-09-04 | 25.09 | 25.29 | 0.20 | 0.80% | 24.96 | 25.33 | 113235 | 28469.88 | 0.33% |
| 2025-09-03 | 25.46 | 25.09 | -0.40 | -1.57% | 25.05 | 25.63 | 85471 | 21555.56 | 0.25% |
| 2025-09-02 | 25.64 | 25.49 | -0.12 | -0.47% | 25.37 | 25.75 | 118943 | 30371.23 | 0.34% |
| 2025-09-01 | 25.22 | 25.61 | 0.39 | 1.55% | 25.02 | 25.67 | 217860 | 55534.32 | 0.63% |
| 2025-08-29 | 24.79 | 25.22 | 0.47 | 1.90% | 24.78 | 25.37 | 199557 | 50199.22 | 0.58% |
| 2025-08-28 | 24.84 | 24.75 | -0.07 | -0.28% | 24.50 | 24.97 | 139019 | 34365.35 | 0.40% |
| 2025-08-27 | 25.13 | 24.82 | -0.29 | -1.15% | 24.80 | 25.21 | 126166 | 31553.23 | 0.36% |
| 2025-08-26 | 25.10 | 25.11 | -0.06 | -0.24% | 25.03 | 25.30 | 138327 | 34826.25 | 0.40% |
| 2025-08-25 | 24.77 | 25.17 | 0.44 | 1.78% | 24.69 | 25.19 | 232540 | 57952.42 | 0.67% |
| 2025-08-22 | 24.93 | 24.73 | -0.07 | -0.28% | 24.59 | 24.94 | 196911 | 48550.11 | 0.57% |
| 2025-08-21 | 25.45 | 25.45 | 0.05 | 0.20% | 25.34 | 25.56 | 145890 | 37133.09 | 0.42% |
| 2025-08-20 | 25.21 | 25.40 | 0.18 | 0.71% | 25.10 | 25.40 | 128896 | 32601.86 | 0.37% |
| 2025-08-19 | 25.15 | 25.22 | 0.09 | 0.36% | 25.01 | 25.23 | 133367 | 33509.53 | 0.38% |
| 2025-08-18 | 25.23 | 25.13 | -0.10 | -0.40% | 25.10 | 25.30 | 133461 | 33631.48 | 0.39% |
| 2025-08-15 | 25.18 | 25.23 | 0.02 | 0.08% | 25.06 | 25.27 | 114475 | 28802.71 | 0.33% |
| 2025-08-14 | 25.28 | 25.21 | 0.03 | 0.12% | 25.18 | 25.50 | 140146 | 35515.89 | 0.40% |
| 2025-08-13 | 25.23 | 25.18 | 0.30 | 1.21% | 25.05 | 25.32 | 137710 | 34657.99 | 0.40% |
| 2025-08-12 | 24.92 | 24.88 | -0.05 | -0.20% | 24.85 | 25.07 | 92704 | 23141.83 | 0.27% |
| 2025-08-11 | 25.09 | 24.93 | -0.11 | -0.44% | 24.83 | 25.10 | 88692 | 22089.90 | 0.26% |
| 2025-08-08 | 25.01 | 25.04 | 0.03 | 0.12% | 24.94 | 25.16 | 66834 | 16751.93 | 0.19% |
| 2025-08-07 | 24.96 | 25.01 | 0.06 | 0.24% | 24.87 | 25.05 | 71363 | 17816.43 | 0.21% |
| 2025-08-06 | 24.94 | 24.95 | -0.03 | -0.12% | 24.80 | 24.99 | 70606 | 17583.88 | 0.20% |
| 2025-08-05 | 24.79 | 24.98 | 0.24 | 0.97% | 24.71 | 24.98 | 98373 | 24488.79 | 0.28% |
| 2025-08-04 | 24.69 | 24.74 | -0.01 | -0.04% | 24.61 | 24.82 | 68935 | 17047.07 | 0.20% |
| 2025-08-01 | 24.73 | 24.75 | 0.07 | 0.28% | 24.61 | 24.89 | 88599 | 21927.55 | 0.26% |
| 2025-07-31 | 25.05 | 24.68 | -0.36 | -1.44% | 24.65 | 25.05 | 140024 | 34649.66 | 0.40% |
| 2025-07-30 | 24.99 | 25.04 | 0.05 | 0.20% | 24.96 | 25.25 | 107611 | 27017.84 | 0.31% |
| 2025-07-29 | 25.12 | 24.99 | -0.09 | -0.36% | 24.93 | 25.16 | 70900 | 17721.79 | 0.20% |
| 2025-07-28 | 25.03 | 25.08 | 0.02 | 0.08% | 24.97 | 25.18 | 78810 | 19751.50 | 0.23% |
| 2025-07-25 | 25.35 | 25.06 | -0.31 | -1.22% | 25.04 | 25.46 | 122991 | 30996.41 | 0.36% |
| 2025-07-24 | 25.45 | 25.37 | -0.06 | -0.24% | 25.11 | 25.51 | 139906 | 35315.08 | 0.40% |
| 2025-07-23 | 25.70 | 25.43 | -0.17 | -0.66% | 25.39 | 25.80 | 103340 | 26374.41 | 0.30% |
| 2025-07-22 | 25.32 | 25.60 | 0.28 | 1.11% | 25.29 | 25.65 | 106750 | 27195.02 | 0.31% |
| 2025-07-21 | 25.09 | 25.32 | 0.23 | 0.92% | 25.01 | 25.38 | 96875 | 24403.22 | 0.28% |
| 2025-07-18 | 24.98 | 25.09 | 0.14 | 0.56% | 24.91 | 25.12 | 85815 | 21496.04 | 0.25% |
| 2025-07-17 | 24.89 | 24.95 | 0.06 | 0.24% | 24.86 | 25.23 | 80630 | 20154.08 | 0.23% |
| 2025-07-16 | 24.88 | 24.89 | 0.03 | 0.12% | 24.85 | 24.98 | 53620 | 13346.09 | 0.15% |
| 2025-07-15 | 24.97 | 24.86 | -0.09 | -0.36% | 24.74 | 25.06 | 76602 | 19054.21 | 0.22% |
| 2025-07-14 | 24.88 | 24.95 | 0.09 | 0.36% | 24.81 | 25.04 | 88010 | 21935.94 | 0.25% |
| 2025-07-11 | 24.70 | 24.86 | 0.16 | 0.65% | 24.68 | 24.89 | 98551 | 24478.43 | 0.28% |
| 2025-07-10 | 24.63 | 24.70 | 0.08 | 0.32% | 24.60 | 24.71 | 55887 | 13776.71 | 0.16% |
| 2025-07-09 | 24.63 | 24.62 | 0.02 | 0.08% | 24.57 | 24.80 | 98960 | 24448.88 | 0.29% |
| 2025-07-08 | 24.56 | 24.60 | 0.01 | 0.04% | 24.48 | 24.61 | 78453 | 19271.56 | 0.23% |
| 2025-07-07 | 24.63 | 24.59 | -0.02 | -0.08% | 24.52 | 24.67 | 56790 | 13964.14 | 0.16% |
| 2025-07-04 | 24.53 | 24.61 | 0.08 | 0.33% | 24.48 | 24.65 | 67618 | 16628.43 | 0.20% |
| 2025-07-03 | 24.62 | 24.53 | -0.07 | -0.28% | 24.50 | 24.63 | 56991 | 13994.42 | 0.16% |
| 2025-07-02 | 24.49 | 24.60 | 0.11 | 0.45% | 24.46 | 24.60 | 71145 | 17455.31 | 0.21% |
| 2025-07-01 | 24.41 | 24.49 | 0.08 | 0.33% | 24.35 | 24.54 | 70004 | 17141.72 | 0.20% |
| 2025-06-30 | 24.45 | 24.41 | -0.05 | -0.20% | 24.30 | 24.46 | 62814 | 15315.06 | 0.18% |
| 2025-06-27 | 24.48 | 24.46 | -0.02 | -0.08% | 24.37 | 24.53 | 54218 | 13267.31 | 0.16% |
| 2025-06-26 | 24.54 | 24.48 | -0.05 | -0.20% | 24.43 | 24.55 | 60582 | 14831.02 | 0.17% |
| 2025-06-25 | 24.58 | 24.53 | -0.01 | -0.04% | 24.40 | 24.60 | 65667 | 16088.13 | 0.19% |
| 2025-06-24 | 24.16 | 24.54 | 0.41 | 1.70% | 24.14 | 24.57 | 99209 | 24235.59 | 0.29% |
| 2025-06-23 | 24.50 | 24.13 | -0.47 | -1.91% | 24.06 | 24.58 | 139433 | 33752.10 | 0.40% |
| 2025-06-20 | 24.45 | 24.60 | 0.15 | 0.61% | 24.45 | 24.63 | 58286 | 14308.07 | 0.17% |
| 2025-06-19 | 24.48 | 24.45 | -0.06 | -0.24% | 24.43 | 24.61 | 59251 | 14522.24 | 0.17% |
| 2025-06-18 | 24.56 | 24.51 | 0.01 | 0.04% | 24.44 | 24.60 | 59072 | 14492.33 | 0.17% |
| 2025-06-17 | 24.50 | 24.50 | 0.00 | 0.00% | 24.36 | 24.58 | 66794 | 16345.09 | 0.19% |
| 2025-06-16 | 24.65 | 24.50 | -0.14 | -0.57% | 24.48 | 24.82 | 86486 | 21298.29 | 0.25% |
| 2025-06-13 | 24.86 | 24.64 | -0.22 | -0.88% | 24.61 | 24.92 | 111772 | 27613.09 | 0.32% |
| 2025-06-12 | 24.95 | 24.86 | -0.04 | -0.16% | 24.79 | 24.95 | 73175 | 18190.82 | 0.21% |
| 2025-06-11 | 24.77 | 24.90 | 0.15 | 0.61% | 24.74 | 24.96 | 107595 | 26770.79 | 0.31% |
| 2025-06-10 | 24.70 | 24.75 | 0.06 | 0.24% | 24.64 | 24.90 | 125265 | 31036.53 | 0.36% |
| 2025-06-09 | 24.68 | 24.69 | 0.02 | 0.08% | 24.58 | 24.73 | 81424 | 20095.62 | 0.24% |
| 2025-06-06 | 24.68 | 24.67 | 0.06 | 0.24% | 24.52 | 24.73 | 70546 | 17393.46 | 0.20% |
| 2025-06-05 | 24.72 | 24.61 | -0.11 | -0.44% | 24.53 | 24.75 | 78698 | 19367.96 | 0.23% |
| 2025-06-04 | 24.53 | 24.72 | 0.19 | 0.77% | 24.45 | 24.74 | 95052 | 23415.21 | 0.27% |
| 2025-06-03 | 24.30 | 24.53 | 0.18 | 0.74% | 24.23 | 24.53 | 116048 | 28296.66 | 0.33% |
| 2025-05-30 | 24.36 | 24.35 | 0.00 | 0.00% | 24.30 | 24.48 | 144138 | 35179.19 | 0.42% |
| 2025-05-29 | 24.35 | 24.35 | -0.07 | -0.29% | 24.24 | 24.38 | 117715 | 28629.06 | 0.34% |
| 2025-05-28 | 24.28 | 24.42 | 0.14 | 0.58% | 24.22 | 24.43 | 104170 | 25371.19 | 0.30% |
| 2025-05-27 | 24.34 | 24.28 | -0.12 | -0.49% | 24.27 | 24.48 | 101472 | 24705.68 | 0.29% |
深证大盘股票行情在线 K线走势图
