双箭股份(002381)股票行情
双箭股份(002381)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 | 6.86 | 6.97 | 0.11 | 1.60% | 6.84 | 6.97 | 57199 | 3966.24 | 1.78% |
| 2025-07-31 | 6.96 | 6.86 | -0.13 | -1.86% | 6.84 | 7.01 | 49818 | 3441.03 | 1.55% |
| 2025-07-30 | 7.00 | 6.99 | -0.02 | -0.29% | 6.94 | 7.03 | 45643 | 3192.87 | 1.42% |
| 2025-07-29 | 6.99 | 7.01 | -0.01 | -0.14% | 6.94 | 7.04 | 42197 | 2945.92 | 1.31% |
| 2025-07-28 | 7.00 | 7.02 | 0.05 | 0.72% | 6.97 | 7.03 | 56089 | 3927.24 | 1.74% |
| 2025-07-25 | 7.00 | 6.97 | -0.03 | -0.43% | 6.96 | 7.03 | 53557 | 3745.82 | 1.66% |
| 2025-07-24 | 6.99 | 7.00 | 0.06 | 0.86% | 6.90 | 7.03 | 84649 | 5896.32 | 2.63% |
| 2025-07-23 | 7.10 | 6.94 | 0.01 | 0.14% | 6.93 | 7.35 | 151562 | 10709.68 | 4.71% |
| 2025-07-22 | 6.93 | 6.93 | -0.06 | -0.86% | 6.88 | 6.97 | 70569 | 4886.31 | 2.19% |
| 2025-07-21 | 6.86 | 6.99 | 0.16 | 2.34% | 6.83 | 7.01 | 98378 | 6840.97 | 3.05% |
| 2025-07-18 | 6.87 | 6.83 | -0.02 | -0.29% | 6.77 | 6.88 | 45576 | 3101.69 | 1.42% |
| 2025-07-17 | 6.82 | 6.85 | 0.02 | 0.29% | 6.81 | 6.87 | 34713 | 2375.47 | 1.08% |
| 2025-07-16 | 6.74 | 6.83 | 0.10 | 1.49% | 6.73 | 6.84 | 40244 | 2738.80 | 1.25% |
| 2025-07-15 | 6.85 | 6.73 | -0.12 | -1.75% | 6.69 | 6.86 | 52276 | 3525.64 | 1.62% |
| 2025-07-14 | 6.71 | 6.85 | 0.02 | 0.29% | 6.65 | 6.85 | 74384 | 5039.95 | 2.31% |
| 2025-07-11 | 6.92 | 6.83 | -0.04 | -0.58% | 6.81 | 6.93 | 36935 | 2533.63 | 1.15% |
| 2025-07-10 | 6.86 | 6.87 | 0.04 | 0.59% | 6.82 | 6.89 | 41354 | 2835.60 | 1.28% |
| 2025-07-09 | 6.81 | 6.83 | 0.00 | 0.00% | 6.81 | 6.87 | 30887 | 2112.73 | 0.96% |
| 2025-07-08 | 6.81 | 6.83 | 0.03 | 0.44% | 6.78 | 6.84 | 37347 | 2543.49 | 1.16% |
| 2025-07-07 | 6.73 | 6.80 | 0.05 | 0.74% | 6.71 | 6.80 | 27838 | 1885.71 | 0.86% |
| 2025-07-04 | 6.83 | 6.75 | -0.07 | -1.03% | 6.72 | 6.83 | 36925 | 2501.39 | 1.15% |
| 2025-07-03 | 6.80 | 6.82 | 0.02 | 0.29% | 6.75 | 6.84 | 42188 | 2875.14 | 1.31% |
| 2025-07-02 | 6.78 | 6.80 | 0.02 | 0.29% | 6.76 | 6.82 | 37731 | 2560.66 | 1.17% |
| 2025-07-01 | 6.76 | 6.78 | 0.03 | 0.44% | 6.71 | 6.78 | 32431 | 2190.74 | 1.01% |
| 2025-06-30 | 6.78 | 6.75 | -0.01 | -0.15% | 6.73 | 6.82 | 44394 | 3003.16 | 1.38% |
| 2025-06-27 | 6.70 | 6.76 | 0.08 | 1.20% | 6.66 | 6.78 | 38789 | 2617.10 | 1.20% |
| 2025-06-26 | 6.72 | 6.68 | -0.03 | -0.45% | 6.66 | 6.73 | 24640 | 1649.62 | 0.77% |
| 2025-06-25 | 6.69 | 6.71 | 0.02 | 0.30% | 6.65 | 6.73 | 29645 | 1982.60 | 0.92% |
| 2025-06-24 | 6.57 | 6.69 | 0.13 | 1.98% | 6.54 | 6.70 | 37241 | 2471.90 | 1.16% |
| 2025-06-23 | 6.47 | 6.56 | 0.10 | 1.55% | 6.39 | 6.58 | 38706 | 2516.95 | 1.20% |
| 2025-06-20 | 6.42 | 6.46 | 0.01 | 0.16% | 6.41 | 6.50 | 23260 | 1504.25 | 0.72% |
| 2025-06-19 | 6.60 | 6.45 | -0.14 | -2.12% | 6.42 | 6.60 | 39310 | 2548.63 | 1.22% |
| 2025-06-18 | 6.62 | 6.59 | -0.05 | -0.75% | 6.53 | 6.66 | 28765 | 1892.73 | 0.89% |
| 2025-06-17 | 6.69 | 6.64 | -0.05 | -0.75% | 6.58 | 6.71 | 38489 | 2552.62 | 1.20% |
| 2025-06-16 | 6.72 | 6.69 | -0.02 | -0.30% | 6.65 | 6.77 | 40573 | 2720.07 | 1.26% |
| 2025-06-13 | 6.80 | 6.71 | -0.10 | -1.47% | 6.68 | 6.82 | 43851 | 2947.12 | 1.36% |
| 2025-06-12 | 6.79 | 6.81 | 0.01 | 0.15% | 6.75 | 6.83 | 23292 | 1581.27 | 0.72% |
| 2025-06-11 | 6.78 | 6.80 | 0.03 | 0.44% | 6.76 | 6.85 | 34361 | 2342.60 | 1.07% |
| 2025-06-10 | 6.82 | 6.77 | -0.03 | -0.44% | 6.70 | 6.85 | 45783 | 3105.59 | 1.42% |
| 2025-06-09 | 6.75 | 6.80 | 0.05 | 0.74% | 6.72 | 6.84 | 45398 | 3076.28 | 1.41% |
| 2025-06-06 | 6.71 | 6.75 | 0.05 | 0.75% | 6.69 | 6.77 | 29590 | 1992.45 | 0.92% |
| 2025-06-05 | 6.71 | 6.70 | -0.03 | -0.45% | 6.67 | 6.75 | 30934 | 2075.64 | 0.96% |
| 2025-06-04 | 6.70 | 6.73 | 0.02 | 0.30% | 6.69 | 6.75 | 34699 | 2329.54 | 1.08% |
| 2025-06-03 | 6.63 | 6.71 | 0.06 | 0.90% | 6.61 | 6.73 | 43440 | 2904.36 | 1.35% |
| 2025-05-30 | 6.68 | 6.65 | -0.03 | -0.45% | 6.62 | 6.71 | 30782 | 2050.21 | 0.96% |
| 2025-05-29 | 6.58 | 6.68 | 0.10 | 1.52% | 6.55 | 6.68 | 44202 | 2938.88 | 1.37% |
| 2025-05-28 | 6.65 | 6.58 | -0.02 | -0.30% | 6.54 | 6.65 | 26879 | 1768.07 | 0.83% |
| 2025-05-27 | 6.52 | 6.60 | 0.08 | 1.23% | 6.49 | 6.60 | 36051 | 2363.16 | 1.12% |
| 2025-05-26 | 6.46 | 6.52 | 0.02 | 0.31% | 6.46 | 6.57 | 30148 | 1968.85 | 0.94% |
| 2025-05-23 | 6.51 | 6.50 | 0.00 | 0.00% | 6.47 | 6.62 | 37278 | 2440.67 | 1.16% |
| 2025-05-22 | 6.59 | 6.50 | -0.12 | -1.81% | 6.50 | 6.64 | 36842 | 2414.36 | 1.14% |
| 2025-05-21 | 6.61 | 6.62 | 0.01 | 0.15% | 6.58 | 6.63 | 37208 | 2459.56 | 1.16% |
| 2025-05-20 | 6.53 | 6.61 | 0.08 | 1.23% | 6.49 | 6.61 | 40573 | 2658.79 | 1.26% |
| 2025-05-19 | 6.47 | 6.53 | 0.05 | 0.77% | 6.46 | 6.54 | 30843 | 2007.32 | 0.96% |
| 2025-05-16 | 6.47 | 6.48 | 0.04 | 0.62% | 6.42 | 6.51 | 40040 | 2592.12 | 1.24% |
| 2025-05-15 | 6.60 | 6.64 | 0.00 | 0.00% | 6.60 | 6.70 | 44017 | 2927.46 | 1.37% |
| 2025-05-14 | 6.64 | 6.64 | -0.03 | -0.45% | 6.58 | 6.67 | 42020 | 2780.31 | 1.30% |
| 2025-05-13 | 6.69 | 6.67 | 0.02 | 0.30% | 6.64 | 6.71 | 32216 | 2148.60 | 1.00% |
| 2025-05-12 | 6.63 | 6.65 | 0.02 | 0.30% | 6.60 | 6.68 | 38261 | 2538.28 | 1.19% |
| 2025-05-09 | 6.66 | 6.63 | 0.01 | 0.15% | 6.59 | 6.68 | 39415 | 2611.90 | 1.22% |
| 2025-05-08 | 6.55 | 6.62 | 0.02 | 0.30% | 6.54 | 6.64 | 42451 | 2802.44 | 1.32% |
| 2025-05-07 | 6.56 | 6.60 | 0.09 | 1.38% | 6.53 | 6.62 | 70369 | 4630.88 | 2.19% |
| 2025-05-06 | 6.45 | 6.51 | 0.12 | 1.88% | 6.45 | 6.52 | 47702 | 3097.34 | 1.48% |
| 2025-04-30 | 6.46 | 6.39 | -0.05 | -0.78% | 6.39 | 6.50 | 41207 | 2659.13 | 1.28% |
| 2025-04-29 | 6.38 | 6.44 | 0.03 | 0.47% | 6.37 | 6.50 | 48681 | 3139.32 | 1.51% |
| 2025-04-28 | 6.53 | 6.41 | -0.13 | -1.99% | 6.39 | 6.54 | 57626 | 3711.04 | 1.79% |
| 2025-04-25 | 6.55 | 6.54 | -0.01 | -0.15% | 6.53 | 6.58 | 39210 | 2570.62 | 1.22% |
| 2025-04-24 | 6.60 | 6.55 | -0.07 | -1.06% | 6.52 | 6.62 | 66220 | 4346.22 | 2.06% |
| 2025-04-23 | 6.59 | 6.62 | 0.02 | 0.30% | 6.57 | 6.63 | 62622 | 4133.57 | 1.94% |
| 2025-04-22 | 6.56 | 6.60 | 0.04 | 0.61% | 6.52 | 6.61 | 92675 | 6087.22 | 2.88% |
| 2025-04-21 | 6.58 | 6.56 | -0.15 | -2.24% | 6.48 | 6.68 | 191478 | 12537.65 | 5.95% |
| 2025-04-18 | 6.34 | 6.71 | 0.34 | 5.34% | 6.34 | 7.01 | 288070 | 19706.82 | 8.95% |
| 2025-04-17 | 6.27 | 6.37 | 0.09 | 1.43% | 6.23 | 6.40 | 41927 | 2662.66 | 1.30% |
| 2025-04-16 | 6.34 | 6.28 | -0.07 | -1.10% | 6.18 | 6.34 | 31574 | 1976.73 | 0.98% |
| 2025-04-15 | 6.35 | 6.35 | 0.01 | 0.16% | 6.29 | 6.37 | 31207 | 1976.25 | 0.97% |
| 2025-04-14 | 6.28 | 6.34 | 0.10 | 1.60% | 6.28 | 6.37 | 42123 | 2665.02 | 1.31% |
| 2025-04-11 | 6.22 | 6.24 | -0.02 | -0.32% | 6.19 | 6.30 | 46700 | 2927.23 | 1.45% |
| 2025-04-10 | 6.25 | 6.26 | 0.14 | 2.29% | 6.18 | 6.32 | 71564 | 4483.12 | 2.22% |
| 2025-04-09 | 6.00 | 6.12 | 0.05 | 0.82% | 5.81 | 6.16 | 71829 | 4306.16 | 2.23% |
| 2025-04-08 | 6.14 | 6.07 | -0.01 | -0.16% | 5.99 | 6.21 | 70745 | 4301.07 | 2.20% |
深证大盘股票行情在线 K线走势图
