双塔食品(002481)股票行情 双塔食品股票行情 002481股票行情_爱股网
双塔食品(002481)股票行情
双塔食品(002481)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 |
|---|
| 2025-10-24 | 6.17 | 5.83 | -0.43 | -6.87% | 5.75 | 6.25 | 978315 | 58031.06 | 8.75% |
| 2025-10-23 | 6.52 | 6.26 | -0.13 | -2.03% | 6.17 | 6.64 | 1225077 | 77397.26 | 10.96% |
| 2025-10-22 | 6.37 | 6.39 | 0.58 | 9.98% | 6.15 | 6.39 | 491644 | 31139.74 | 4.40% |
| 2025-10-21 | 5.82 | 5.81 | 0.06 | 1.04% | 5.74 | 5.92 | 216086 | 12534.95 | 1.93% |
| 2025-10-20 | 5.77 | 5.75 | -0.02 | -0.35% | 5.70 | 5.86 | 137659 | 7925.53 | 1.23% |
| 2025-10-17 | 5.84 | 5.77 | -0.11 | -1.87% | 5.75 | 5.93 | 211858 | 12372.09 | 1.89% |
| 2025-10-16 | 5.85 | 5.88 | 0.04 | 0.68% | 5.79 | 5.94 | 246963 | 14493.56 | 2.21% |
| 2025-10-15 | 5.81 | 5.84 | 0.03 | 0.52% | 5.76 | 5.85 | 152366 | 8863.74 | 1.36% |
| 2025-10-14 | 5.75 | 5.81 | 0.09 | 1.57% | 5.71 | 5.82 | 233004 | 13488.47 | 2.08% |
| 2025-10-13 | 5.70 | 5.72 | -0.07 | -1.21% | 5.65 | 5.83 | 222573 | 12807.83 | 1.99% |
| 2025-10-10 | 5.61 | 5.79 | 0.22 | 3.95% | 5.56 | 5.93 | 363298 | 21042.50 | 3.25% |
| 2025-10-09 | 5.54 | 5.57 | 0.01 | 0.18% | 5.47 | 5.60 | 155068 | 8564.89 | 1.39% |
| 2025-09-30 | 5.55 | 5.56 | 0.01 | 0.18% | 5.52 | 5.58 | 112336 | 6241.57 | 1.00% |
| 2025-09-29 | 5.50 | 5.55 | 0.04 | 0.73% | 5.39 | 5.57 | 145964 | 8035.15 | 1.31% |
| 2025-09-26 | 5.48 | 5.51 | 0.03 | 0.55% | 5.44 | 5.56 | 119435 | 6578.18 | 1.07% |
| 2025-09-25 | 5.56 | 5.48 | -0.08 | -1.44% | 5.48 | 5.57 | 136143 | 7507.60 | 1.22% |
| 2025-09-24 | 5.47 | 5.56 | 0.05 | 0.91% | 5.47 | 5.56 | 130270 | 7206.64 | 1.17% |
| 2025-09-23 | 5.59 | 5.51 | -0.08 | -1.43% | 5.41 | 5.60 | 192507 | 10543.65 | 1.72% |
| 2025-09-22 | 5.72 | 5.59 | -0.10 | -1.76% | 5.54 | 5.72 | 177050 | 9902.24 | 1.58% |
| 2025-09-19 | 5.69 | 5.69 | 0.01 | 0.18% | 5.60 | 5.74 | 187130 | 10597.79 | 1.67% |
| 2025-09-18 | 5.81 | 5.68 | -0.12 | -2.07% | 5.61 | 5.82 | 225653 | 12904.37 | 2.02% |
| 2025-09-17 | 5.89 | 5.80 | -0.10 | -1.69% | 5.78 | 5.91 | 193852 | 11285.76 | 1.73% |
| 2025-09-16 | 5.90 | 5.90 | -0.02 | -0.34% | 5.83 | 5.95 | 200038 | 11761.73 | 1.79% |
| 2025-09-15 | 5.99 | 5.92 | -0.04 | -0.67% | 5.90 | 6.04 | 204157 | 12141.42 | 1.83% |
| 2025-09-12 | 6.04 | 5.96 | -0.05 | -0.83% | 5.94 | 6.05 | 203781 | 12207.61 | 1.82% |
| 2025-09-11 | 6.03 | 6.01 | -0.04 | -0.66% | 5.89 | 6.03 | 279614 | 16662.88 | 2.50% |
| 2025-09-10 | 6.01 | 6.05 | 0.04 | 0.67% | 5.97 | 6.08 | 268451 | 16171.22 | 2.40% |
| 2025-09-09 | 5.90 | 6.01 | 0.08 | 1.35% | 5.85 | 6.13 | 465871 | 28065.71 | 4.17% |
| 2025-09-08 | 5.78 | 5.93 | 0.19 | 3.31% | 5.73 | 6.00 | 433869 | 25548.75 | 3.88% |
| 2025-09-05 | 5.69 | 5.74 | 0.04 | 0.70% | 5.54 | 5.77 | 343652 | 19505.09 | 3.07% |
| 2025-09-04 | 5.49 | 5.70 | 0.23 | 4.20% | 5.48 | 5.75 | 394363 | 22301.92 | 3.53% |
| 2025-09-03 | 5.62 | 5.47 | -0.15 | -2.67% | 5.46 | 5.65 | 206545 | 11459.45 | 1.85% |
| 2025-09-02 | 5.60 | 5.62 | -0.02 | -0.35% | 5.53 | 5.70 | 282718 | 15944.77 | 2.53% |
| 2025-09-01 | 5.66 | 5.64 | -0.03 | -0.53% | 5.59 | 5.69 | 220274 | 12404.88 | 1.97% |
| 2025-08-29 | 5.61 | 5.67 | 0.06 | 1.07% | 5.59 | 5.71 | 275788 | 15628.45 | 2.47% |
| 2025-08-28 | 5.58 | 5.61 | 0.03 | 0.54% | 5.46 | 5.67 | 297086 | 16535.75 | 2.66% |
| 2025-08-27 | 5.73 | 5.58 | -0.19 | -3.29% | 5.57 | 5.78 | 387408 | 21975.93 | 3.46% |
| 2025-08-26 | 5.57 | 5.77 | 0.25 | 4.53% | 5.56 | 5.92 | 583467 | 33402.10 | 5.22% |
| 2025-08-25 | 5.49 | 5.52 | 0.04 | 0.73% | 5.47 | 5.53 | 238322 | 13096.78 | 2.13% |
| 2025-08-22 | 5.52 | 5.48 | -0.05 | -0.90% | 5.45 | 5.53 | 181673 | 9951.52 | 1.62% |
| 2025-08-21 | 5.57 | 5.53 | -0.04 | -0.72% | 5.51 | 5.60 | 212528 | 11768.34 | 1.90% |
| 2025-08-20 | 5.59 | 5.57 | 0.01 | 0.18% | 5.49 | 5.62 | 324153 | 17965.08 | 2.95% |
| 2025-08-19 | 5.46 | 5.56 | 0.10 | 1.83% | 5.44 | 5.60 | 365553 | 20248.34 | 3.32% |
| 2025-08-18 | 5.41 | 5.46 | 0.06 | 1.11% | 5.39 | 5.51 | 224210 | 12205.89 | 2.04% |
| 2025-08-15 | 5.29 | 5.40 | 0.12 | 2.27% | 5.26 | 5.42 | 225271 | 12098.18 | 2.05% |
| 2025-08-14 | 5.36 | 5.28 | -0.09 | -1.68% | 5.26 | 5.37 | 180434 | 9591.35 | 1.64% |
| 2025-08-13 | 5.47 | 5.37 | 0.00 | 0.00% | 5.35 | 5.50 | 226963 | 12236.79 | 2.06% |
| 2025-08-12 | 5.40 | 5.37 | -0.04 | -0.74% | 5.36 | 5.43 | 124828 | 6713.94 | 1.14% |
| 2025-08-11 | 5.40 | 5.41 | 0.02 | 0.37% | 5.37 | 5.42 | 130178 | 7030.74 | 1.18% |
| 2025-08-08 | 5.42 | 5.39 | -0.03 | -0.55% | 5.36 | 5.43 | 93209 | 5023.65 | 0.85% |
| 2025-08-07 | 5.41 | 5.42 | 0.01 | 0.18% | 5.38 | 5.44 | 116290 | 6291.41 | 1.06% |
| 2025-08-06 | 5.45 | 5.41 | -0.04 | -0.73% | 5.37 | 5.45 | 112077 | 6050.98 | 1.02% |
| 2025-08-05 | 5.38 | 5.45 | 0.06 | 1.11% | 5.38 | 5.48 | 118262 | 6441.11 | 1.08% |
| 2025-08-04 | 5.31 | 5.39 | 0.04 | 0.75% | 5.29 | 5.41 | 118248 | 6355.42 | 1.08% |
| 2025-08-01 | 5.31 | 5.35 | 0.04 | 0.75% | 5.31 | 5.35 | 73609 | 3925.01 | 0.67% |
| 2025-07-31 | 5.43 | 5.31 | -0.13 | -2.39% | 5.31 | 5.44 | 154034 | 8251.34 | 1.40% |
| 2025-07-30 | 5.37 | 5.44 | 0.06 | 1.12% | 5.35 | 5.47 | 164384 | 8898.49 | 1.50% |
| 2025-07-29 | 5.44 | 5.38 | -0.06 | -1.10% | 5.34 | 5.46 | 156673 | 8432.25 | 1.42% |
| 2025-07-28 | 5.43 | 5.44 | 0.01 | 0.18% | 5.40 | 5.48 | 130877 | 7114.13 | 1.19% |
| 2025-07-25 | 5.45 | 5.43 | -0.02 | -0.37% | 5.41 | 5.46 | 149728 | 8131.31 | 1.36% |
| 2025-07-24 | 5.41 | 5.45 | 0.04 | 0.74% | 5.40 | 5.46 | 122787 | 6670.84 | 1.12% |
| 2025-07-23 | 5.49 | 5.41 | -0.07 | -1.28% | 5.41 | 5.52 | 140961 | 7709.28 | 1.28% |
| 2025-07-22 | 5.56 | 5.48 | -0.08 | -1.44% | 5.46 | 5.56 | 177177 | 9732.21 | 1.61% |
| 2025-07-21 | 5.52 | 5.56 | 0.04 | 0.72% | 5.50 | 5.57 | 115367 | 6395.86 | 1.05% |
| 2025-07-18 | 5.53 | 5.52 | -0.01 | -0.18% | 5.50 | 5.57 | 107923 | 5955.70 | 0.98% |
| 2025-07-17 | 5.49 | 5.53 | 0.04 | 0.73% | 5.49 | 5.58 | 128300 | 7105.00 | 1.17% |
| 2025-07-16 | 5.46 | 5.49 | 0.01 | 0.18% | 5.46 | 5.51 | 92944 | 5098.63 | 0.85% |
| 2025-07-15 | 5.51 | 5.48 | -0.03 | -0.54% | 5.45 | 5.53 | 144838 | 7946.54 | 1.32% |
| 2025-07-14 | 5.55 | 5.53 | -0.02 | -0.36% | 5.51 | 5.59 | 127067 | 7043.22 | 1.16% |
| 2025-07-11 | 5.52 | 5.55 | 0.01 | 0.18% | 5.50 | 5.59 | 161925 | 8977.60 | 1.47% |
| 2025-07-10 | 5.59 | 5.54 | -0.04 | -0.72% | 5.51 | 5.62 | 234096 | 12962.85 | 2.13% |
| 2025-07-09 | 5.65 | 5.58 | -0.09 | -1.59% | 5.56 | 5.70 | 279568 | 15723.41 | 2.54% |
| 2025-07-08 | 5.63 | 5.67 | 0.04 | 0.71% | 5.58 | 5.73 | 297875 | 16826.80 | 2.71% |
| 2025-07-07 | 5.63 | 5.63 | -0.02 | -0.35% | 5.61 | 5.77 | 322281 | 18283.72 | 2.93% |
| 2025-07-04 | 5.59 | 5.65 | 0.06 | 1.07% | 5.55 | 5.68 | 375555 | 21100.67 | 3.42% |
| 2025-07-03 | 5.33 | 5.59 | 0.27 | 5.08% | 5.29 | 5.69 | 606275 | 33483.82 | 5.51% |
| 2025-07-02 | 5.28 | 5.32 | 0.05 | 0.95% | 5.26 | 5.33 | 171542 | 9085.03 | 1.56% |
| 2025-07-01 | 5.29 | 5.27 | -0.02 | -0.38% | 5.27 | 5.37 | 179754 | 9540.27 | 1.63% |
| 2025-06-30 | 5.15 | 5.29 | 0.14 | 2.72% | 5.14 | 5.30 | 274429 | 14361.99 | 2.50% |
| 2025-06-27 | 5.13 | 5.15 | 0.02 | 0.39% | 5.12 | 5.16 | 81659 | 4198.81 | 0.74% |
深证大盘股票行情在线 K线走势图
双塔食品(002481)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
