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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-17 | 35.18 | 36.38 | 1.03 | 2.91% | 35.18 | 36.48 | 296412 | 106714.25 | 3.94% |
| 2025-02-14 | 35.16 | 35.35 | -0.20 | -0.56% | 34.88 | 35.85 | 231214 | 81698.58 | 3.07% |
| 2025-02-13 | 36.39 | 35.55 | -0.84 | -2.31% | 35.42 | 36.95 | 292175 | 105175.07 | 3.88% |
| 2025-02-12 | 35.99 | 36.39 | 0.15 | 0.41% | 35.23 | 36.66 | 276301 | 99772.76 | 3.67% |
| 2025-02-11 | 36.50 | 36.24 | -0.49 | -1.33% | 36.05 | 37.08 | 275678 | 100302.83 | 3.66% |
| 2025-02-10 | 37.40 | 36.73 | -0.94 | -2.50% | 35.96 | 37.50 | 369880 | 135164.09 | 4.92% |
| 2025-02-07 | 37.93 | 37.67 | -0.29 | -0.76% | 36.90 | 38.40 | 433337 | 163155.34 | 5.76% |
| 2025-02-06 | 35.54 | 37.96 | 2.11 | 5.89% | 35.28 | 38.50 | 446649 | 166140.56 | 5.94% |
| 2025-02-05 | 35.20 | 35.85 | 0.95 | 2.72% | 34.95 | 36.83 | 383870 | 138246.33 | 5.10% |
| 2025-01-27 | 35.33 | 34.90 | -0.43 | -1.22% | 34.78 | 35.93 | 235659 | 82890.33 | 3.13% |
| 2025-01-24 | 34.85 | 35.33 | 1.05 | 3.06% | 34.26 | 35.90 | 335832 | 118383.45 | 4.46% |
| 2025-01-23 | 35.83 | 34.28 | -1.15 | -3.25% | 34.12 | 36.00 | 417924 | 146154.52 | 5.55% |
| 2025-01-22 | 35.31 | 35.43 | -0.22 | -0.62% | 34.84 | 35.65 | 267490 | 94292.03 | 3.55% |
| 2025-01-21 | 33.41 | 35.65 | 2.44 | 7.35% | 33.00 | 35.80 | 507293 | 176111.22 | 6.74% |
| 2025-01-20 | 33.71 | 33.21 | -0.25 | -0.75% | 33.00 | 33.86 | 220903 | 73713.69 | 2.94% |
| 2025-01-17 | 33.60 | 33.46 | -0.18 | -0.54% | 32.87 | 34.20 | 265358 | 88613.98 | 3.53% |
| 2025-01-16 | 33.74 | 33.64 | -0.30 | -0.88% | 33.00 | 34.75 | 456664 | 154455.25 | 6.07% |
| 2025-01-15 | 32.60 | 33.94 | 1.14 | 3.48% | 32.31 | 34.34 | 567757 | 190194.83 | 7.55% |
| 2025-01-14 | 30.64 | 32.80 | 2.13 | 6.94% | 30.27 | 32.95 | 463071 | 148716.25 | 6.15% |
| 2025-01-13 | 30.20 | 30.67 | 1.06 | 3.58% | 30.10 | 31.78 | 430613 | 133382.83 | 5.72% |
| 2025-01-10 | 28.74 | 29.61 | 0.11 | 0.37% | 28.22 | 30.65 | 320819 | 95166.38 | 4.27% |
| 2025-01-09 | 28.74 | 29.50 | 0.48 | 1.65% | 28.65 | 29.93 | 205613 | 60514.74 | 2.73% |
| 2025-01-08 | 28.51 | 29.02 | 0.45 | 1.58% | 27.40 | 29.39 | 216428 | 61423.69 | 2.88% |
| 2025-01-07 | 28.41 | 28.57 | 0.17 | 0.60% | 28.10 | 28.82 | 147692 | 42014.30 | 1.96% |
| 2025-01-06 | 28.47 | 28.40 | -0.20 | -0.70% | 28.00 | 28.88 | 139418 | 39486.24 | 1.85% |
| 2025-01-03 | 29.48 | 28.60 | -1.06 | -3.57% | 28.42 | 29.78 | 172127 | 50080.07 | 2.29% |
| 2025-01-02 | 30.53 | 29.66 | -0.96 | -3.14% | 29.31 | 30.88 | 182519 | 54804.15 | 2.43% |
| 2024-12-31 | 31.13 | 30.62 | -0.51 | -1.64% | 30.60 | 31.30 | 164676 | 50854.12 | 2.19% |
| 2024-12-30 | 31.22 | 31.13 | -0.28 | -0.89% | 31.05 | 31.92 | 200853 | 62974.53 | 2.67% |
深证大盘股票行情在线 K线走势图
