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 |
|---|
| 2025-12-15 | 26.80 | 26.75 | 0.20 | 0.75% | 26.56 | 26.91 | 75266 | 20155.04 | 0.22% |
| 2025-12-12 | 26.70 | 26.55 | -0.01 | -0.04% | 26.36 | 26.77 | 109589 | 29093.59 | 0.32% |
| 2025-12-11 | 26.55 | 26.56 | -0.09 | -0.34% | 26.51 | 26.72 | 59092 | 15716.44 | 0.17% |
| 2025-12-10 | 26.42 | 26.65 | 0.19 | 0.72% | 26.38 | 26.72 | 72285 | 19233.91 | 0.21% |
| 2025-12-09 | 26.60 | 26.46 | -0.16 | -0.60% | 26.43 | 26.82 | 71630 | 19049.50 | 0.21% |
| 2025-12-08 | 26.81 | 26.62 | -0.19 | -0.71% | 26.53 | 26.90 | 87743 | 23377.74 | 0.25% |
| 2025-12-05 | 26.75 | 26.81 | 0.06 | 0.22% | 26.70 | 27.00 | 66624 | 17894.46 | 0.19% |
| 2025-12-04 | 27.30 | 26.75 | -0.55 | -2.01% | 26.67 | 27.38 | 116526 | 31367.61 | 0.34% |
| 2025-12-03 | 27.50 | 27.30 | -0.28 | -1.02% | 27.22 | 27.53 | 66135 | 18079.46 | 0.19% |
| 2025-12-02 | 27.24 | 27.58 | 0.35 | 1.29% | 27.15 | 27.60 | 116033 | 31871.80 | 0.33% |
| 2025-12-01 | 26.99 | 27.23 | 0.24 | 0.89% | 26.89 | 27.30 | 81986 | 22283.35 | 0.24% |
| 2025-11-28 | 27.08 | 26.99 | -0.11 | -0.41% | 26.88 | 27.19 | 85569 | 23088.75 | 0.25% |
| 2025-11-27 | 26.96 | 27.10 | 0.17 | 0.63% | 26.77 | 27.30 | 90243 | 24451.93 | 0.26% |
| 2025-11-26 | 27.22 | 26.93 | -0.27 | -0.99% | 26.78 | 27.50 | 108161 | 29181.40 | 0.31% |
| 2025-11-25 | 27.15 | 27.20 | 0.02 | 0.07% | 26.86 | 27.38 | 132858 | 36015.12 | 0.38% |
| 2025-11-24 | 27.17 | 27.18 | -0.05 | -0.18% | 27.10 | 27.48 | 118963 | 32389.96 | 0.34% |
| 2025-11-21 | 27.17 | 27.23 | -0.07 | -0.26% | 27.05 | 27.53 | 142054 | 38738.26 | 0.41% |
| 2025-11-20 | 27.50 | 27.30 | -0.10 | -0.36% | 27.20 | 27.53 | 98358 | 26913.82 | 0.28% |
| 2025-11-19 | 27.15 | 27.40 | 0.25 | 0.92% | 27.14 | 27.66 | 114866 | 31527.64 | 0.33% |
| 2025-11-18 | 27.05 | 27.15 | 0.10 | 0.37% | 27.00 | 27.55 | 117925 | 32090.82 | 0.34% |
| 2025-11-17 | 26.89 | 27.05 | 0.16 | 0.60% | 26.57 | 27.18 | 104673 | 28170.07 | 0.30% |
| 2025-11-14 | 26.78 | 26.89 | -0.03 | -0.11% | 26.75 | 27.20 | 105721 | 28549.34 | 0.31% |
| 2025-11-13 | 26.78 | 26.92 | 0.12 | 0.45% | 26.31 | 26.98 | 115134 | 30644.58 | 0.33% |
| 2025-11-12 | 26.85 | 26.80 | -0.04 | -0.15% | 26.67 | 26.94 | 74296 | 19925.94 | 0.21% |
| 2025-11-11 | 26.82 | 26.84 | 0.02 | 0.07% | 26.66 | 26.97 | 96603 | 25878.72 | 0.28% |
| 2025-11-10 | 26.18 | 26.82 | 0.63 | 2.41% | 26.14 | 27.00 | 138993 | 37044.34 | 0.40% |
| 2025-11-07 | 26.09 | 26.19 | 0.09 | 0.34% | 25.95 | 26.34 | 60670 | 15927.50 | 0.18% |
| 2025-11-06 | 25.88 | 26.10 | 0.23 | 0.89% | 25.82 | 26.16 | 80133 | 20875.95 | 0.23% |
| 2025-11-05 | 26.11 | 25.87 | -0.25 | -0.96% | 25.75 | 26.12 | 86935 | 22528.44 | 0.25% |
| 2025-11-04 | 26.03 | 26.12 | 0.10 | 0.38% | 25.91 | 26.24 | 97843 | 25583.42 | 0.28% |
| 2025-11-03 | 25.75 | 26.02 | 0.28 | 1.09% | 25.74 | 26.24 | 124659 | 32445.37 | 0.36% |
| 2025-10-31 | 25.48 | 25.74 | 0.29 | 1.14% | 25.36 | 25.88 | 157799 | 40527.87 | 0.46% |
| 2025-10-30 | 25.42 | 25.45 | 0.04 | 0.16% | 25.38 | 25.83 | 79043 | 20179.50 | 0.23% |
| 2025-10-29 | 25.35 | 25.41 | 0.26 | 1.03% | 25.16 | 25.46 | 64407 | 16323.68 | 0.19% |
| 2025-10-28 | 25.39 | 25.15 | -0.24 | -0.95% | 25.15 | 25.49 | 50131 | 12659.81 | 0.14% |
| 2025-10-27 | 25.30 | 25.39 | 0.08 | 0.32% | 25.16 | 25.50 | 65887 | 16704.64 | 0.19% |
| 2025-10-24 | 25.55 | 25.31 | -0.24 | -0.94% | 25.26 | 25.55 | 64812 | 16422.83 | 0.19% |
| 2025-10-23 | 25.43 | 25.55 | 0.13 | 0.51% | 25.42 | 25.65 | 67513 | 17251.41 | 0.19% |
| 2025-10-22 | 25.31 | 25.42 | 0.07 | 0.28% | 25.30 | 25.65 | 69643 | 17770.62 | 0.20% |
| 2025-10-21 | 25.30 | 25.35 | 0.07 | 0.28% | 25.15 | 25.42 | 62232 | 15749.57 | 0.18% |
| 2025-10-20 | 25.36 | 25.28 | -0.08 | -0.32% | 25.10 | 25.49 | 85176 | 21502.46 | 0.25% |
| 2025-10-17 | 25.35 | 25.36 | -0.04 | -0.16% | 25.22 | 25.57 | 107170 | 27271.16 | 0.31% |
| 2025-10-16 | 25.21 | 25.40 | 0.25 | 0.99% | 25.18 | 25.48 | 108022 | 27412.87 | 0.31% |
| 2025-10-15 | 24.94 | 25.15 | 0.16 | 0.64% | 24.82 | 25.23 | 112620 | 28313.65 | 0.33% |
| 2025-10-14 | 24.71 | 24.99 | 0.29 | 1.17% | 24.63 | 25.07 | 129811 | 32357.38 | 0.37% |
| 2025-10-13 | 24.64 | 24.70 | -0.13 | -0.52% | 24.52 | 24.77 | 84787 | 20881.07 | 0.24% |
| 2025-10-10 | 24.60 | 24.83 | 0.11 | 0.44% | 24.57 | 24.86 | 86907 | 21531.91 | 0.25% |
| 2025-10-09 | 24.74 | 24.72 | -0.02 | -0.08% | 24.40 | 24.74 | 137653 | 33776.81 | 0.40% |
| 2025-09-30 | 24.78 | 24.74 | -0.03 | -0.12% | 24.60 | 24.79 | 56256 | 13909.90 | 0.16% |
| 2025-09-29 | 24.70 | 24.77 | 0.07 | 0.28% | 24.46 | 24.90 | 95897 | 23604.39 | 0.28% |
| 2025-09-26 | 24.66 | 24.70 | 0.01 | 0.04% | 24.48 | 24.84 | 67219 | 16578.57 | 0.19% |
| 2025-09-25 | 24.97 | 24.69 | -0.27 | -1.08% | 24.67 | 24.98 | 90427 | 22391.69 | 0.26% |
| 2025-09-24 | 24.89 | 24.96 | -0.04 | -0.16% | 24.85 | 25.24 | 81239 | 20314.06 | 0.23% |
| 2025-09-23 | 24.81 | 25.00 | 0.18 | 0.73% | 24.70 | 25.01 | 97302 | 24183.67 | 0.28% |
| 2025-09-22 | 25.02 | 24.82 | -0.25 | -1.00% | 24.70 | 25.05 | 81383 | 20190.48 | 0.23% |
| 2025-09-19 | 25.06 | 25.07 | 0.02 | 0.08% | 24.89 | 25.14 | 75902 | 18995.11 | 0.22% |
| 2025-09-18 | 25.22 | 25.05 | -0.16 | -0.63% | 24.96 | 25.28 | 108931 | 27340.31 | 0.31% |
| 2025-09-17 | 25.39 | 25.21 | -0.14 | -0.55% | 25.17 | 25.52 | 73314 | 18552.39 | 0.21% |
| 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% |
深证大盘股票行情在线 K线走势图
双汇发展(000895)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
