四川双马(000935)股票行情
四川双马(000935)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 | 19.43 | 19.35 | -0.20 | -1.02% | 19.12 | 19.67 | 102629 | 19921.42 | 1.34% |
| 2025-07-31 | 19.31 | 19.55 | 0.11 | 0.57% | 19.31 | 19.88 | 143180 | 28135.29 | 1.88% |
| 2025-07-30 | 19.74 | 19.44 | -0.36 | -1.82% | 19.20 | 19.74 | 136802 | 26633.46 | 1.79% |
| 2025-07-29 | 19.69 | 19.80 | 0.05 | 0.25% | 19.60 | 19.87 | 151582 | 29925.82 | 1.99% |
| 2025-07-28 | 19.80 | 19.75 | -0.05 | -0.25% | 19.49 | 19.97 | 139675 | 27648.08 | 1.83% |
| 2025-07-25 | 20.47 | 19.80 | -0.72 | -3.51% | 19.79 | 20.50 | 182132 | 36427.09 | 2.39% |
| 2025-07-24 | 20.45 | 20.52 | -0.24 | -1.16% | 20.25 | 20.95 | 227896 | 46844.66 | 2.99% |
| 2025-07-23 | 21.55 | 20.76 | -1.34 | -6.06% | 20.64 | 21.75 | 464048 | 97642.95 | 6.08% |
| 2025-07-22 | 20.80 | 22.10 | 1.72 | 8.44% | 20.80 | 22.37 | 678089 | 147638.97 | 8.88% |
| 2025-07-21 | 19.60 | 20.38 | 1.85 | 9.98% | 19.55 | 20.38 | 314795 | 63099.07 | 4.12% |
| 2025-07-18 | 18.75 | 18.53 | -0.09 | -0.48% | 18.50 | 18.75 | 94720 | 17611.49 | 1.24% |
| 2025-07-17 | 18.60 | 18.62 | 0.01 | 0.05% | 18.48 | 18.70 | 120729 | 22422.21 | 1.58% |
| 2025-07-16 | 18.84 | 18.61 | -0.34 | -1.79% | 18.50 | 18.87 | 121483 | 22634.32 | 1.59% |
| 2025-07-15 | 19.19 | 18.95 | -0.10 | -0.52% | 18.70 | 19.20 | 125513 | 23770.38 | 1.64% |
| 2025-07-14 | 19.56 | 19.05 | -1.09 | -5.41% | 19.00 | 19.97 | 209739 | 40195.58 | 2.75% |
| 2025-07-11 | 20.08 | 20.14 | -0.24 | -1.18% | 19.99 | 20.67 | 347594 | 70136.42 | 4.55% |
| 2025-07-10 | 18.41 | 20.38 | 1.85 | 9.98% | 18.41 | 20.38 | 382087 | 75598.55 | 5.00% |
| 2025-07-09 | 18.48 | 18.53 | 0.09 | 0.49% | 18.40 | 19.16 | 103136 | 19277.51 | 1.35% |
| 2025-07-08 | 18.66 | 18.44 | -0.17 | -0.91% | 18.39 | 18.71 | 77684 | 14367.49 | 1.02% |
| 2025-07-07 | 18.60 | 18.61 | -0.01 | -0.05% | 18.40 | 18.85 | 82598 | 15388.17 | 1.08% |
| 2025-07-04 | 18.29 | 18.62 | 0.32 | 1.75% | 18.10 | 18.98 | 173901 | 32469.88 | 2.28% |
| 2025-07-03 | 18.25 | 18.30 | 0.09 | 0.49% | 18.20 | 18.46 | 81541 | 14955.21 | 1.07% |
| 2025-07-02 | 18.00 | 18.21 | 0.16 | 0.89% | 17.85 | 18.50 | 99346 | 18166.00 | 1.30% |
| 2025-07-01 | 18.16 | 18.05 | -0.17 | -0.93% | 17.86 | 18.32 | 64863 | 11680.41 | 0.85% |
| 2025-06-30 | 18.19 | 18.22 | -0.13 | -0.71% | 17.80 | 18.37 | 93310 | 16885.46 | 1.22% |
| 2025-06-27 | 17.88 | 18.35 | 0.42 | 2.34% | 17.88 | 18.61 | 120830 | 22014.45 | 1.58% |
| 2025-06-26 | 18.06 | 17.93 | -0.13 | -0.72% | 17.86 | 18.18 | 70829 | 12755.27 | 0.93% |
| 2025-06-25 | 17.47 | 18.06 | 0.55 | 3.14% | 17.45 | 18.09 | 98890 | 17700.99 | 1.30% |
| 2025-06-24 | 17.24 | 17.51 | 0.27 | 1.57% | 17.24 | 17.58 | 47875 | 8367.83 | 0.63% |
| 2025-06-23 | 17.00 | 17.24 | 0.14 | 0.82% | 16.97 | 17.27 | 41062 | 7043.70 | 0.54% |
| 2025-06-20 | 17.26 | 17.10 | -0.33 | -1.89% | 17.08 | 17.60 | 52526 | 9079.36 | 0.69% |
| 2025-06-19 | 17.77 | 17.43 | -0.39 | -2.19% | 17.36 | 17.79 | 71755 | 12594.28 | 0.94% |
| 2025-06-18 | 18.00 | 17.82 | -0.36 | -1.98% | 17.68 | 18.20 | 100648 | 17966.39 | 1.32% |
| 2025-06-17 | 18.13 | 18.18 | 0.12 | 0.66% | 18.07 | 18.74 | 122590 | 22542.91 | 1.61% |
| 2025-06-16 | 17.80 | 18.06 | 0.12 | 0.67% | 17.79 | 18.38 | 105921 | 19264.70 | 1.39% |
| 2025-06-13 | 17.88 | 17.94 | 0.00 | 0.00% | 17.80 | 18.23 | 107853 | 19382.58 | 1.41% |
| 2025-06-12 | 17.83 | 17.94 | 0.11 | 0.62% | 17.68 | 18.00 | 62155 | 11121.54 | 0.81% |
| 2025-06-11 | 17.51 | 17.83 | 0.27 | 1.54% | 17.46 | 17.85 | 63355 | 11201.81 | 0.83% |
| 2025-06-10 | 17.97 | 17.56 | -0.40 | -2.23% | 17.41 | 17.97 | 93286 | 16479.50 | 1.22% |
| 2025-06-09 | 17.80 | 17.96 | 0.24 | 1.35% | 17.70 | 18.19 | 94724 | 17020.49 | 1.24% |
| 2025-06-06 | 17.94 | 17.72 | 0.03 | 0.17% | 17.52 | 17.99 | 89817 | 15929.06 | 1.18% |
| 2025-06-05 | 17.80 | 17.69 | -0.19 | -1.06% | 17.52 | 17.85 | 70765 | 12512.88 | 0.93% |
| 2025-06-04 | 17.56 | 17.88 | 0.12 | 0.68% | 17.56 | 18.00 | 126036 | 22450.33 | 1.65% |
| 2025-06-03 | 17.18 | 17.76 | 0.88 | 5.21% | 17.01 | 17.98 | 163262 | 28730.78 | 2.14% |
| 2025-05-30 | 16.98 | 16.88 | -0.17 | -1.00% | 16.76 | 17.22 | 79837 | 13539.07 | 1.05% |
| 2025-05-29 | 16.43 | 17.05 | 0.53 | 3.21% | 16.40 | 17.09 | 104239 | 17605.19 | 1.37% |
| 2025-05-28 | 16.77 | 16.52 | -0.30 | -1.78% | 16.50 | 16.93 | 58008 | 9686.03 | 0.76% |
| 2025-05-27 | 16.50 | 16.82 | 0.36 | 2.19% | 16.26 | 16.91 | 90865 | 15081.43 | 1.19% |
| 2025-05-26 | 16.56 | 16.46 | -0.05 | -0.30% | 16.39 | 16.65 | 53002 | 8748.29 | 0.69% |
| 2025-05-23 | 17.03 | 16.51 | -0.64 | -3.73% | 16.46 | 17.13 | 115284 | 19243.36 | 1.51% |
| 2025-05-22 | 17.14 | 17.15 | 0.02 | 0.12% | 17.04 | 17.26 | 103896 | 17806.24 | 1.36% |
| 2025-05-21 | 17.22 | 17.13 | -0.25 | -1.44% | 16.98 | 17.45 | 193542 | 33226.43 | 2.54% |
| 2025-05-20 | 18.54 | 17.38 | -0.12 | -0.69% | 17.38 | 18.98 | 405802 | 73181.68 | 5.32% |
| 2025-05-19 | 16.88 | 17.50 | 1.59 | 9.99% | 16.88 | 17.50 | 307666 | 52939.79 | 4.03% |
| 2025-05-16 | 16.07 | 15.91 | -0.15 | -0.93% | 15.91 | 16.15 | 48090 | 7704.56 | 0.63% |
| 2025-05-15 | 16.29 | 16.06 | -0.35 | -2.13% | 16.06 | 16.39 | 48381 | 7817.22 | 0.63% |
| 2025-05-14 | 16.41 | 16.41 | -0.18 | -1.08% | 16.12 | 16.58 | 85170 | 13885.18 | 1.12% |
| 2025-05-13 | 16.28 | 16.59 | 0.30 | 1.84% | 16.25 | 16.83 | 146322 | 24241.87 | 1.92% |
| 2025-05-12 | 15.94 | 16.29 | 0.37 | 2.32% | 15.91 | 16.80 | 102114 | 16607.07 | 1.34% |
| 2025-05-09 | 16.20 | 15.92 | -0.25 | -1.55% | 15.83 | 16.20 | 37676 | 6010.38 | 0.49% |
| 2025-05-08 | 16.04 | 16.17 | 0.03 | 0.19% | 15.98 | 16.24 | 41967 | 6783.60 | 0.55% |
| 2025-05-07 | 16.26 | 16.14 | 0.09 | 0.56% | 15.98 | 16.40 | 64676 | 10468.91 | 0.85% |
| 2025-05-06 | 15.68 | 16.05 | 0.35 | 2.23% | 15.68 | 16.07 | 67230 | 10674.72 | 0.88% |
| 2025-04-30 | 15.90 | 15.70 | -0.03 | -0.19% | 15.64 | 16.00 | 52061 | 8236.84 | 0.68% |
| 2025-04-29 | 15.98 | 15.73 | -0.20 | -1.26% | 15.68 | 16.08 | 53931 | 8553.24 | 0.71% |
| 2025-04-28 | 15.82 | 15.93 | 0.07 | 0.44% | 15.72 | 16.10 | 42228 | 6723.42 | 0.55% |
| 2025-04-25 | 15.73 | 15.86 | 0.15 | 0.95% | 15.71 | 16.05 | 36253 | 5771.52 | 0.47% |
| 2025-04-24 | 15.98 | 15.71 | -0.20 | -1.26% | 15.71 | 16.00 | 36979 | 5848.24 | 0.48% |
| 2025-04-23 | 15.95 | 15.91 | -0.03 | -0.19% | 15.81 | 16.07 | 42089 | 6703.91 | 0.55% |
| 2025-04-22 | 15.95 | 15.94 | -0.05 | -0.31% | 15.84 | 16.18 | 47708 | 7644.93 | 0.62% |
| 2025-04-21 | 15.88 | 15.99 | 0.09 | 0.57% | 15.62 | 16.05 | 44478 | 7088.62 | 0.58% |
| 2025-04-18 | 15.87 | 15.90 | -0.01 | -0.06% | 15.80 | 16.12 | 65897 | 10514.13 | 0.86% |
| 2025-04-17 | 15.95 | 15.91 | -0.06 | -0.38% | 15.57 | 16.12 | 67417 | 10734.66 | 0.88% |
| 2025-04-16 | 16.69 | 15.97 | -0.72 | -4.31% | 15.82 | 16.69 | 106104 | 17024.46 | 1.39% |
| 2025-04-15 | 16.16 | 16.69 | 0.95 | 6.04% | 16.03 | 16.98 | 200013 | 33099.50 | 2.62% |
| 2025-04-14 | 15.58 | 15.74 | 0.51 | 3.35% | 15.33 | 15.80 | 44289 | 6880.39 | 0.58% |
| 2025-04-11 | 15.24 | 15.23 | -0.08 | -0.52% | 15.15 | 15.43 | 30360 | 4650.50 | 0.40% |
| 2025-04-10 | 15.41 | 15.31 | 0.49 | 3.31% | 15.00 | 15.47 | 53142 | 8133.24 | 0.70% |
| 2025-04-09 | 14.33 | 14.82 | 0.22 | 1.51% | 13.83 | 14.86 | 59430 | 8583.72 | 0.78% |
| 2025-04-08 | 14.45 | 14.60 | 0.15 | 1.04% | 14.27 | 14.84 | 60834 | 8848.87 | 0.80% |
深证大盘股票行情在线 K线走势图
