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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 24.51 | 24.40 | -0.18 | -0.73% | 24.32 | 24.62 | 117864 | 28797.04 | 0.34% |
| 2025-05-23 | 24.74 | 24.58 | -0.16 | -0.65% | 24.56 | 24.82 | 82909 | 20467.89 | 0.24% |
| 2025-05-22 | 24.75 | 24.74 | -0.06 | -0.24% | 24.73 | 24.86 | 88140 | 21833.80 | 0.25% |
| 2025-05-21 | 24.70 | 24.80 | 0.11 | 0.45% | 24.68 | 24.85 | 108881 | 26978.67 | 0.31% |
| 2025-05-20 | 24.67 | 24.69 | 0.03 | 0.12% | 24.58 | 24.83 | 112310 | 27737.77 | 0.32% |
| 2025-05-19 | 24.54 | 24.66 | 0.12 | 0.49% | 24.48 | 24.71 | 93409 | 23015.67 | 0.27% |
| 2025-05-16 | 24.66 | 24.54 | -0.12 | -0.49% | 24.28 | 24.66 | 155101 | 37900.61 | 0.45% |
| 2025-05-15 | 24.77 | 24.66 | -0.11 | -0.44% | 24.65 | 24.87 | 119706 | 29623.93 | 0.35% |
| 2025-05-14 | 24.98 | 24.77 | -0.23 | -0.92% | 24.60 | 24.98 | 195407 | 48367.71 | 0.56% |
| 2025-05-13 | 24.84 | 25.00 | 0.19 | 0.77% | 24.78 | 25.04 | 188632 | 46963.36 | 0.54% |
| 2025-05-12 | 24.82 | 24.81 | 0.05 | 0.20% | 24.60 | 24.87 | 199128 | 49240.70 | 0.57% |
| 2025-05-09 | 24.72 | 24.76 | 0.04 | 0.16% | 24.68 | 24.88 | 155083 | 38425.49 | 0.45% |
| 2025-05-08 | 24.76 | 24.72 | -0.07 | -0.28% | 24.63 | 24.85 | 173586 | 42930.47 | 0.50% |
| 2025-05-07 | 24.83 | 24.79 | 0.03 | 0.12% | 24.72 | 24.98 | 174567 | 43269.99 | 0.50% |
| 2025-05-06 | 25.00 | 24.76 | -0.22 | -0.88% | 24.62 | 25.02 | 267169 | 66159.55 | 0.77% |
| 2025-04-30 | 25.85 | 24.98 | -1.08 | -4.14% | 24.97 | 25.86 | 294213 | 73973.13 | 0.85% |
| 2025-04-29 | 26.85 | 26.81 | -0.05 | -0.19% | 26.66 | 26.98 | 90941 | 24409.46 | 0.26% |
| 2025-04-28 | 26.77 | 26.86 | 0.10 | 0.37% | 26.77 | 27.10 | 89668 | 24144.47 | 0.26% |
| 2025-04-25 | 27.09 | 26.76 | -0.33 | -1.22% | 26.74 | 27.35 | 119443 | 32181.90 | 0.34% |
| 2025-04-24 | 26.94 | 27.09 | 0.22 | 0.82% | 26.89 | 27.41 | 90166 | 24532.27 | 0.26% |
| 2025-04-23 | 27.16 | 26.87 | -0.29 | -1.07% | 26.85 | 27.20 | 93366 | 25160.02 | 0.27% |
| 2025-04-22 | 27.21 | 27.16 | -0.03 | -0.11% | 27.00 | 27.40 | 72754 | 19809.02 | 0.21% |
| 2025-04-21 | 27.22 | 27.19 | -0.03 | -0.11% | 27.03 | 27.35 | 66874 | 18180.52 | 0.19% |
| 2025-04-18 | 27.50 | 27.22 | -0.28 | -1.02% | 27.13 | 27.50 | 88482 | 24154.04 | 0.26% |
| 2025-04-17 | 27.83 | 27.50 | -0.46 | -1.65% | 27.29 | 27.83 | 124352 | 34230.87 | 0.36% |
| 2025-04-16 | 27.63 | 27.96 | 0.26 | 0.94% | 27.42 | 28.00 | 96242 | 26745.36 | 0.28% |
| 2025-04-15 | 27.60 | 27.70 | 0.21 | 0.76% | 27.30 | 27.90 | 90884 | 25143.27 | 0.26% |
| 2025-04-14 | 27.47 | 27.49 | 0.01 | 0.04% | 27.31 | 27.89 | 87522 | 24140.09 | 0.25% |
| 2025-04-11 | 27.44 | 27.48 | -0.07 | -0.25% | 27.11 | 27.58 | 93866 | 25722.15 | 0.27% |
| 2025-04-10 | 27.67 | 27.55 | -0.12 | -0.43% | 27.13 | 27.79 | 177850 | 49065.27 | 0.51% |
| 2025-04-09 | 27.24 | 27.67 | 0.42 | 1.54% | 26.97 | 27.79 | 232466 | 63824.76 | 0.67% |
| 2025-04-08 | 26.56 | 27.25 | 0.57 | 2.14% | 26.33 | 27.42 | 218632 | 58825.82 | 0.63% |
深证大盘股票行情在线 K线走势图
