双环传动(002472)股票行情
双环传动(002472)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 |
|---|
| 2025-06-16 | 30.60 | 30.83 | 0.00 | 0.00% | 30.56 | 30.95 | 54668 | 16828.46 | 0.73% |
| 2025-06-13 | 31.19 | 30.83 | -0.46 | -1.47% | 30.60 | 31.43 | 84067 | 25999.75 | 1.12% |
| 2025-06-12 | 31.44 | 31.51 | 0.15 | 0.48% | 31.14 | 31.86 | 79293 | 24996.31 | 1.05% |
| 2025-06-11 | 31.21 | 31.36 | 0.21 | 0.67% | 31.00 | 31.73 | 107689 | 33931.00 | 1.43% |
| 2025-06-10 | 31.95 | 31.15 | -0.76 | -2.38% | 30.95 | 32.01 | 106387 | 33367.36 | 1.41% |
| 2025-06-09 | 32.00 | 31.91 | -0.20 | -0.62% | 31.84 | 32.30 | 82510 | 26434.05 | 1.10% |
| 2025-06-06 | 32.40 | 32.11 | -0.24 | -0.74% | 31.96 | 32.40 | 60647 | 19439.65 | 0.81% |
| 2025-06-05 | 31.97 | 32.35 | 0.39 | 1.22% | 31.72 | 32.46 | 79174 | 25455.50 | 1.05% |
| 2025-06-04 | 31.70 | 31.96 | 0.35 | 1.11% | 31.55 | 32.43 | 90673 | 29102.04 | 1.20% |
| 2025-06-03 | 31.41 | 31.61 | -0.22 | -0.69% | 31.37 | 31.87 | 77987 | 24670.70 | 1.04% |
| 2025-05-30 | 32.50 | 31.83 | -0.77 | -2.36% | 31.72 | 32.51 | 108880 | 34787.07 | 1.45% |
| 2025-05-29 | 32.31 | 32.60 | 0.30 | 0.93% | 32.31 | 32.96 | 97918 | 32027.45 | 1.30% |
| 2025-05-28 | 32.28 | 32.30 | 0.02 | 0.06% | 32.12 | 32.80 | 65854 | 21342.43 | 0.88% |
| 2025-05-27 | 32.95 | 32.28 | -0.59 | -1.79% | 31.90 | 32.99 | 102599 | 33059.00 | 1.36% |
| 2025-05-26 | 33.07 | 32.87 | -0.21 | -0.63% | 32.72 | 33.36 | 80776 | 26615.88 | 1.07% |
| 2025-05-23 | 33.52 | 33.08 | -0.45 | -1.34% | 33.00 | 34.14 | 132559 | 44569.92 | 1.76% |
| 2025-05-22 | 33.47 | 33.53 | -0.20 | -0.59% | 33.40 | 33.98 | 65601 | 22083.06 | 0.87% |
| 2025-05-21 | 33.35 | 33.73 | 0.19 | 0.57% | 33.02 | 33.93 | 122627 | 41015.20 | 1.63% |
| 2025-05-20 | 33.68 | 33.54 | -0.10 | -0.30% | 32.91 | 33.80 | 106333 | 35477.80 | 1.41% |
| 2025-05-19 | 34.12 | 33.64 | -0.69 | -2.01% | 33.20 | 34.13 | 138890 | 46648.42 | 1.85% |
| 2025-05-16 | 34.31 | 34.33 | -0.26 | -0.75% | 34.00 | 35.28 | 129377 | 44967.12 | 1.72% |
| 2025-05-15 | 35.07 | 34.59 | -0.50 | -1.42% | 34.10 | 35.07 | 108724 | 37421.96 | 1.44% |
| 2025-05-14 | 34.80 | 35.09 | 0.39 | 1.12% | 34.61 | 35.47 | 137262 | 48093.16 | 1.82% |
| 2025-05-13 | 35.27 | 34.70 | -0.09 | -0.26% | 34.35 | 35.27 | 161779 | 56259.83 | 2.15% |
| 2025-05-12 | 34.41 | 34.79 | 0.74 | 2.17% | 34.26 | 34.82 | 171447 | 59337.76 | 2.28% |
| 2025-05-09 | 34.29 | 34.05 | -0.41 | -1.19% | 33.28 | 34.50 | 163564 | 55398.31 | 2.17% |
| 2025-05-08 | 34.31 | 34.46 | 0.14 | 0.41% | 34.17 | 35.16 | 163246 | 56597.01 | 2.17% |
| 2025-05-07 | 34.98 | 34.32 | -0.36 | -1.04% | 33.91 | 35.39 | 184138 | 63413.71 | 2.45% |
| 2025-05-06 | 34.01 | 34.68 | 0.98 | 2.91% | 33.80 | 35.14 | 198122 | 68457.87 | 2.63% |
| 2025-04-30 | 32.51 | 33.70 | 1.29 | 3.98% | 32.43 | 33.98 | 190977 | 63566.83 | 2.54% |
| 2025-04-29 | 32.06 | 32.41 | 0.56 | 1.76% | 32.01 | 32.70 | 129990 | 42186.17 | 1.73% |
| 2025-04-28 | 32.24 | 31.85 | -0.38 | -1.18% | 31.58 | 32.35 | 89782 | 28677.96 | 1.19% |
| 2025-04-25 | 32.16 | 32.23 | 0.16 | 0.50% | 31.70 | 32.43 | 134741 | 43310.17 | 1.79% |
| 2025-04-24 | 32.60 | 32.07 | -0.32 | -0.99% | 31.87 | 32.70 | 134119 | 43232.82 | 1.78% |
| 2025-04-23 | 31.40 | 32.39 | 1.51 | 4.89% | 31.16 | 32.93 | 275374 | 88383.52 | 3.66% |
| 2025-04-22 | 31.01 | 30.88 | -0.42 | -1.34% | 30.88 | 31.50 | 94289 | 29280.33 | 1.25% |
| 2025-04-21 | 29.98 | 31.30 | 1.35 | 4.51% | 29.61 | 31.35 | 164900 | 50690.16 | 2.19% |
| 2025-04-18 | 29.91 | 29.95 | 0.05 | 0.17% | 29.69 | 30.24 | 80209 | 24010.28 | 1.07% |
| 2025-04-17 | 29.94 | 29.90 | -0.32 | -1.06% | 29.90 | 30.43 | 89518 | 26969.80 | 1.19% |
| 2025-04-16 | 30.88 | 30.22 | -0.92 | -2.95% | 29.75 | 30.93 | 152693 | 46205.00 | 2.03% |
| 2025-04-15 | 31.14 | 31.14 | 0.05 | 0.16% | 30.77 | 31.59 | 117199 | 36455.78 | 1.56% |
| 2025-04-14 | 32.00 | 31.09 | -0.19 | -0.61% | 30.92 | 32.28 | 170768 | 53593.06 | 2.27% |
| 2025-04-11 | 30.28 | 31.28 | 0.83 | 2.73% | 30.15 | 31.90 | 220902 | 68269.55 | 2.94% |
| 2025-04-10 | 30.38 | 30.45 | 1.51 | 5.22% | 30.22 | 31.15 | 260202 | 79708.59 | 3.46% |
| 2025-04-09 | 27.02 | 28.94 | 1.12 | 4.03% | 26.12 | 29.09 | 319807 | 90206.41 | 4.25% |
| 2025-04-08 | 29.30 | 27.82 | -2.42 | -8.00% | 27.24 | 29.90 | 393559 | 110407.24 | 5.23% |
| 2025-04-07 | 30.77 | 30.24 | -3.36 | -10.00% | 30.24 | 31.18 | 107561 | 32737.23 | 1.43% |
| 2025-04-03 | 34.00 | 33.60 | -1.04 | -3.00% | 33.50 | 34.64 | 138655 | 46980.95 | 1.84% |
| 2025-04-02 | 34.03 | 34.64 | 0.57 | 1.67% | 33.91 | 34.98 | 147104 | 50944.79 | 1.95% |
| 2025-04-01 | 35.48 | 34.07 | -1.38 | -3.89% | 34.05 | 35.58 | 208618 | 72358.37 | 2.77% |
| 2025-03-31 | 36.10 | 35.45 | -1.13 | -3.09% | 34.80 | 36.36 | 224271 | 79290.89 | 2.98% |
| 2025-03-28 | 36.53 | 36.58 | -0.10 | -0.27% | 36.12 | 36.90 | 104031 | 38027.04 | 1.38% |
| 2025-03-27 | 36.00 | 36.68 | 0.46 | 1.27% | 35.83 | 37.33 | 170516 | 62758.20 | 2.27% |
| 2025-03-26 | 35.63 | 36.22 | 0.30 | 0.84% | 35.53 | 37.06 | 145914 | 53207.53 | 1.94% |
| 2025-03-25 | 37.07 | 35.92 | -1.26 | -3.39% | 35.71 | 37.59 | 186625 | 67952.09 | 2.48% |
| 2025-03-24 | 36.55 | 37.18 | 0.57 | 1.56% | 36.11 | 37.23 | 172486 | 63341.61 | 2.29% |
| 2025-03-21 | 38.23 | 36.61 | -1.95 | -5.06% | 36.50 | 38.29 | 265413 | 98427.27 | 3.53% |
| 2025-03-20 | 38.41 | 38.56 | 0.11 | 0.29% | 37.73 | 39.20 | 268866 | 103633.86 | 3.57% |
| 2025-03-19 | 37.86 | 38.45 | 0.59 | 1.56% | 37.33 | 38.86 | 283611 | 108533.35 | 3.77% |
| 2025-03-18 | 37.92 | 37.86 | 0.12 | 0.32% | 37.18 | 38.27 | 207709 | 78353.63 | 2.76% |
| 2025-03-17 | 37.36 | 37.74 | 0.25 | 0.67% | 36.68 | 38.00 | 226422 | 84693.61 | 3.01% |
| 2025-03-14 | 35.55 | 37.49 | 1.68 | 4.69% | 35.25 | 38.00 | 375756 | 138472.22 | 4.99% |
| 2025-03-13 | 38.33 | 35.81 | -2.34 | -6.13% | 35.50 | 38.42 | 403899 | 146834.05 | 5.37% |
| 2025-03-12 | 38.36 | 38.15 | -0.06 | -0.16% | 37.61 | 39.54 | 353630 | 135382.14 | 4.70% |
| 2025-03-11 | 39.03 | 38.21 | -2.34 | -5.77% | 37.51 | 40.31 | 533545 | 206016.36 | 7.09% |
| 2025-03-10 | 39.50 | 40.55 | 2.48 | 6.51% | 39.50 | 41.88 | 685062 | 279648.91 | 9.10% |
| 2025-03-07 | 38.00 | 38.07 | -0.03 | -0.08% | 37.44 | 38.59 | 249986 | 95137.44 | 3.32% |
| 2025-03-06 | 37.80 | 38.10 | 0.68 | 1.82% | 37.65 | 38.61 | 315021 | 120347.88 | 4.19% |
| 2025-03-05 | 36.50 | 37.42 | 0.63 | 1.71% | 36.40 | 37.61 | 251427 | 93571.06 | 3.34% |
| 2025-03-04 | 36.68 | 36.79 | 0.16 | 0.44% | 36.50 | 37.80 | 278490 | 103457.95 | 3.70% |
| 2025-03-03 | 37.32 | 36.63 | -0.55 | -1.48% | 36.41 | 37.65 | 235619 | 87287.13 | 3.13% |
| 2025-02-28 | 39.43 | 37.18 | -2.67 | -6.70% | 36.99 | 39.55 | 405438 | 154018.56 | 5.39% |
| 2025-02-27 | 39.90 | 39.85 | -0.45 | -1.12% | 39.00 | 40.52 | 331410 | 131758.80 | 4.40% |
| 2025-02-26 | 40.60 | 40.30 | -0.16 | -0.40% | 39.90 | 42.30 | 460261 | 189576.69 | 6.12% |
| 2025-02-25 | 40.01 | 40.46 | -0.68 | -1.65% | 39.75 | 41.58 | 354524 | 143667.44 | 4.71% |
| 2025-02-24 | 41.38 | 41.14 | -0.65 | -1.56% | 39.70 | 43.00 | 399662 | 165145.58 | 5.31% |
| 2025-02-21 | 38.50 | 41.79 | 2.61 | 6.66% | 38.41 | 42.19 | 468643 | 189764.83 | 6.23% |
| 2025-02-20 | 38.70 | 39.18 | 0.28 | 0.72% | 37.87 | 40.38 | 435209 | 169810.25 | 5.78% |
| 2025-02-19 | 36.50 | 38.90 | 2.35 | 6.43% | 36.12 | 39.00 | 506791 | 192661.33 | 6.74% |
| 2025-02-18 | 36.48 | 36.55 | 0.17 | 0.47% | 36.11 | 37.38 | 340232 | 125086.64 | 4.52% |
深证大盘股票行情在线 K线走势图
