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 |
|---|
| 2025-09-16 | 6.83 | 6.90 | 0.13 | 1.92% | 6.78 | 6.90 | 51095 | 3495.05 | 1.59% |
| 2025-09-15 | 6.82 | 6.77 | -0.06 | -0.88% | 6.76 | 6.86 | 40141 | 2725.59 | 1.25% |
| 2025-09-12 | 6.87 | 6.83 | -0.06 | -0.87% | 6.82 | 6.91 | 36604 | 2509.38 | 1.14% |
| 2025-09-11 | 6.83 | 6.89 | 0.06 | 0.88% | 6.77 | 6.89 | 42850 | 2930.06 | 1.33% |
| 2025-09-10 | 6.83 | 6.83 | 0.00 | 0.00% | 6.79 | 6.87 | 35003 | 2388.95 | 1.09% |
| 2025-09-09 | 6.88 | 6.83 | -0.05 | -0.73% | 6.78 | 6.89 | 42534 | 2903.45 | 1.32% |
| 2025-09-08 | 6.84 | 6.88 | 0.08 | 1.18% | 6.78 | 6.90 | 43089 | 2958.03 | 1.34% |
| 2025-09-05 | 6.72 | 6.80 | 0.06 | 0.89% | 6.70 | 6.82 | 44670 | 3028.86 | 1.39% |
| 2025-09-04 | 6.69 | 6.74 | 0.05 | 0.75% | 6.64 | 6.83 | 60213 | 4060.80 | 1.87% |
| 2025-09-03 | 6.84 | 6.69 | -0.14 | -2.05% | 6.66 | 6.87 | 51517 | 3479.92 | 1.60% |
| 2025-09-02 | 6.85 | 6.83 | -0.03 | -0.44% | 6.74 | 6.90 | 65111 | 4425.92 | 2.02% |
| 2025-09-01 | 6.83 | 6.86 | 0.01 | 0.15% | 6.75 | 6.94 | 68104 | 4673.66 | 2.11% |
| 2025-08-29 | 6.95 | 6.85 | -0.10 | -1.44% | 6.80 | 6.97 | 77900 | 5355.40 | 2.42% |
| 2025-08-28 | 7.02 | 6.95 | -0.03 | -0.43% | 6.73 | 7.07 | 85623 | 5907.11 | 2.66% |
| 2025-08-27 | 7.17 | 6.98 | -0.19 | -2.65% | 6.98 | 7.19 | 84863 | 6022.05 | 2.64% |
| 2025-08-26 | 7.11 | 7.17 | 0.07 | 0.99% | 7.06 | 7.21 | 58058 | 4157.17 | 1.80% |
| 2025-08-25 | 7.15 | 7.10 | -0.04 | -0.56% | 7.08 | 7.18 | 67974 | 4840.22 | 2.11% |
| 2025-08-22 | 7.17 | 7.14 | -0.05 | -0.70% | 7.07 | 7.20 | 64614 | 4601.30 | 2.01% |
| 2025-08-21 | 7.24 | 7.19 | 0.00 | 0.00% | 7.15 | 7.26 | 83851 | 6041.51 | 2.60% |
| 2025-08-20 | 7.15 | 7.19 | 0.02 | 0.28% | 7.12 | 7.20 | 65620 | 4703.17 | 2.04% |
| 2025-08-19 | 7.05 | 7.17 | 0.10 | 1.41% | 7.02 | 7.21 | 75598 | 5390.69 | 2.35% |
| 2025-08-18 | 7.08 | 7.07 | 0.01 | 0.14% | 7.04 | 7.12 | 60458 | 4275.57 | 1.88% |
| 2025-08-15 | 6.98 | 7.06 | 0.06 | 0.86% | 6.98 | 7.14 | 63576 | 4488.53 | 1.97% |
| 2025-08-14 | 7.16 | 7.00 | -0.18 | -2.51% | 6.98 | 7.23 | 81140 | 5731.14 | 2.52% |
| 2025-08-13 | 7.17 | 7.18 | 0.01 | 0.14% | 7.14 | 7.46 | 92975 | 6711.63 | 2.89% |
| 2025-08-12 | 7.17 | 7.17 | 0.01 | 0.14% | 7.11 | 7.20 | 49129 | 3515.81 | 1.53% |
| 2025-08-11 | 7.19 | 7.16 | -0.01 | -0.14% | 7.10 | 7.22 | 63552 | 4542.49 | 1.97% |
| 2025-08-08 | 7.11 | 7.17 | 0.07 | 0.99% | 7.09 | 7.19 | 69727 | 4984.94 | 2.17% |
| 2025-08-07 | 7.14 | 7.10 | -0.04 | -0.56% | 7.08 | 7.15 | 44956 | 3194.53 | 1.40% |
| 2025-08-06 | 7.12 | 7.14 | 0.05 | 0.71% | 7.07 | 7.18 | 61567 | 4378.40 | 1.91% |
| 2025-08-05 | 7.08 | 7.09 | 0.01 | 0.14% | 7.05 | 7.13 | 66845 | 4737.90 | 2.08% |
| 2025-08-04 | 6.96 | 7.08 | 0.11 | 1.58% | 6.86 | 7.09 | 68080 | 4771.03 | 2.11% |
| 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% |
深证大盘股票行情在线 K线走势图
