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 |
|---|
| 2025-06-16 | 5.09 | 5.12 | 0.03 | 0.59% | 5.07 | 5.13 | 81796 | 4168.04 | 0.74% |
| 2025-06-13 | 5.12 | 5.09 | -0.06 | -1.17% | 5.07 | 5.15 | 164627 | 8385.68 | 1.50% |
| 2025-06-12 | 5.18 | 5.15 | -0.05 | -0.96% | 5.12 | 5.20 | 116240 | 5981.98 | 1.06% |
| 2025-06-11 | 5.18 | 5.20 | 0.01 | 0.19% | 5.16 | 5.24 | 139999 | 7278.40 | 1.27% |
| 2025-06-10 | 5.16 | 5.19 | 0.02 | 0.39% | 5.10 | 5.21 | 174680 | 9014.02 | 1.59% |
| 2025-06-09 | 5.16 | 5.17 | 0.01 | 0.19% | 5.16 | 5.20 | 107754 | 5571.52 | 0.98% |
| 2025-06-06 | 5.18 | 5.16 | -0.02 | -0.39% | 5.13 | 5.20 | 116785 | 6022.55 | 1.06% |
| 2025-06-05 | 5.29 | 5.18 | -0.14 | -2.63% | 5.16 | 5.32 | 254805 | 13285.14 | 2.32% |
| 2025-06-04 | 5.20 | 5.32 | 0.10 | 1.92% | 5.18 | 5.35 | 260529 | 13760.79 | 2.37% |
| 2025-06-03 | 5.11 | 5.22 | 0.11 | 2.15% | 5.08 | 5.24 | 161970 | 8393.65 | 1.47% |
| 2025-05-30 | 5.16 | 5.11 | -0.05 | -0.97% | 5.11 | 5.20 | 111197 | 5731.02 | 1.01% |
| 2025-05-29 | 5.15 | 5.16 | -0.01 | -0.19% | 5.09 | 5.18 | 135184 | 6960.21 | 1.23% |
| 2025-05-28 | 5.14 | 5.17 | 0.02 | 0.39% | 5.13 | 5.20 | 135218 | 6993.34 | 1.23% |
| 2025-05-27 | 5.10 | 5.15 | 0.05 | 0.98% | 5.08 | 5.18 | 107131 | 5514.85 | 0.97% |
| 2025-05-26 | 5.06 | 5.10 | 0.04 | 0.79% | 5.04 | 5.11 | 109157 | 5550.35 | 0.99% |
| 2025-05-23 | 5.14 | 5.06 | -0.08 | -1.56% | 5.06 | 5.16 | 187378 | 9565.14 | 1.70% |
| 2025-05-22 | 5.25 | 5.14 | -0.11 | -2.10% | 5.14 | 5.29 | 174784 | 9080.55 | 1.59% |
| 2025-05-21 | 5.29 | 5.25 | -0.07 | -1.32% | 5.23 | 5.38 | 182946 | 9634.93 | 1.66% |
| 2025-05-20 | 5.20 | 5.32 | 0.09 | 1.72% | 5.20 | 5.43 | 311048 | 16567.93 | 2.83% |
| 2025-05-19 | 5.11 | 5.23 | 0.09 | 1.75% | 5.11 | 5.24 | 183562 | 9530.32 | 1.67% |
| 2025-05-16 | 5.20 | 5.14 | -0.10 | -1.91% | 5.12 | 5.21 | 207105 | 10660.67 | 1.88% |
| 2025-05-15 | 5.20 | 5.24 | 0.03 | 0.58% | 5.15 | 5.30 | 250380 | 13081.76 | 2.28% |
| 2025-05-14 | 5.22 | 5.21 | -0.02 | -0.38% | 5.16 | 5.23 | 162471 | 8425.92 | 1.48% |
| 2025-05-13 | 5.24 | 5.23 | 0.05 | 0.97% | 5.21 | 5.34 | 209006 | 10986.15 | 1.90% |
| 2025-05-12 | 5.21 | 5.18 | -0.02 | -0.38% | 5.16 | 5.25 | 173779 | 9014.88 | 1.58% |
| 2025-05-09 | 5.33 | 5.20 | -0.13 | -2.44% | 5.19 | 5.34 | 212205 | 11124.10 | 1.93% |
| 2025-05-08 | 5.33 | 5.33 | -0.04 | -0.74% | 5.28 | 5.37 | 225972 | 12030.37 | 2.06% |
| 2025-05-07 | 5.39 | 5.37 | 0.02 | 0.37% | 5.32 | 5.48 | 304456 | 16382.79 | 2.77% |
| 2025-05-06 | 5.31 | 5.35 | 0.03 | 0.56% | 5.29 | 5.46 | 324115 | 17305.09 | 2.95% |
| 2025-04-30 | 5.30 | 5.32 | 0.02 | 0.38% | 5.21 | 5.36 | 355733 | 18783.00 | 3.24% |
| 2025-04-29 | 5.20 | 5.30 | 0.04 | 0.76% | 5.01 | 5.36 | 428011 | 22313.85 | 3.89% |
| 2025-04-28 | 5.67 | 5.26 | -0.43 | -7.56% | 5.24 | 5.70 | 829759 | 44740.88 | 7.55% |
| 2025-04-25 | 5.68 | 5.69 | -0.11 | -1.90% | 5.67 | 5.95 | 677792 | 39202.12 | 6.16% |
| 2025-04-24 | 5.57 | 5.80 | 0.20 | 3.57% | 5.48 | 6.16 | 1054251 | 61623.32 | 9.59% |
| 2025-04-23 | 5.78 | 5.60 | -0.22 | -3.78% | 5.57 | 5.79 | 612197 | 34565.34 | 5.57% |
| 2025-04-22 | 5.53 | 5.82 | 0.25 | 4.49% | 5.52 | 5.85 | 871200 | 49964.50 | 7.79% |
| 2025-04-21 | 5.49 | 5.57 | 0.03 | 0.54% | 5.44 | 5.62 | 390124 | 21680.24 | 3.49% |
| 2025-04-18 | 5.70 | 5.54 | -0.16 | -2.81% | 5.53 | 5.77 | 547183 | 30612.21 | 4.89% |
| 2025-04-17 | 5.61 | 5.70 | 0.01 | 0.18% | 5.53 | 5.91 | 888464 | 50724.61 | 7.95% |
| 2025-04-16 | 5.58 | 5.69 | 0.09 | 1.61% | 5.46 | 5.69 | 816681 | 45615.08 | 7.30% |
| 2025-04-15 | 5.70 | 5.60 | -0.05 | -0.88% | 5.50 | 5.78 | 1216864 | 68403.93 | 10.88% |
| 2025-04-14 | 5.14 | 5.65 | 0.51 | 9.92% | 5.14 | 5.65 | 488780 | 27016.86 | 4.37% |
| 2025-04-11 | 5.27 | 5.14 | -0.15 | -2.84% | 5.12 | 5.27 | 390281 | 20226.77 | 3.49% |
| 2025-04-10 | 5.15 | 5.29 | 0.13 | 2.52% | 5.11 | 5.33 | 552230 | 29013.57 | 4.94% |
| 2025-04-09 | 5.02 | 5.16 | 0.09 | 1.78% | 4.78 | 5.19 | 474216 | 23676.70 | 4.24% |
| 2025-04-08 | 4.74 | 5.07 | 0.34 | 7.19% | 4.74 | 5.07 | 477955 | 23690.75 | 4.27% |
| 2025-04-07 | 5.11 | 4.73 | -0.53 | -10.08% | 4.73 | 5.20 | 532971 | 26414.96 | 4.77% |
| 2025-04-03 | 5.10 | 5.26 | 0.10 | 1.94% | 5.09 | 5.30 | 308269 | 16081.41 | 2.76% |
| 2025-04-02 | 5.17 | 5.16 | 0.00 | 0.00% | 5.14 | 5.24 | 139586 | 7233.13 | 1.25% |
| 2025-04-01 | 5.04 | 5.16 | 0.13 | 2.58% | 5.03 | 5.23 | 268405 | 13836.77 | 2.40% |
| 2025-03-31 | 5.02 | 5.03 | -0.03 | -0.59% | 4.96 | 5.05 | 140583 | 7036.60 | 1.26% |
| 2025-03-28 | 5.08 | 5.06 | -0.02 | -0.39% | 5.02 | 5.10 | 125000 | 6315.46 | 1.12% |
| 2025-03-27 | 5.09 | 5.08 | 0.00 | 0.00% | 5.04 | 5.12 | 107436 | 5457.93 | 0.96% |
| 2025-03-26 | 5.06 | 5.08 | 0.04 | 0.79% | 5.02 | 5.12 | 158914 | 8076.92 | 1.42% |
| 2025-03-25 | 5.01 | 5.04 | 0.05 | 1.00% | 4.95 | 5.05 | 146211 | 7310.26 | 1.31% |
| 2025-03-24 | 5.09 | 4.99 | -0.10 | -1.96% | 4.91 | 5.10 | 255100 | 12758.11 | 2.28% |
| 2025-03-21 | 5.16 | 5.09 | -0.10 | -1.93% | 5.07 | 5.19 | 180172 | 9225.95 | 1.61% |
| 2025-03-20 | 5.19 | 5.19 | 0.00 | 0.00% | 5.17 | 5.23 | 154416 | 8035.87 | 1.38% |
| 2025-03-19 | 5.21 | 5.19 | -0.04 | -0.76% | 5.17 | 5.21 | 132732 | 6877.20 | 1.19% |
| 2025-03-18 | 5.25 | 5.23 | -0.02 | -0.38% | 5.18 | 5.28 | 168484 | 8764.75 | 1.51% |
| 2025-03-17 | 5.27 | 5.25 | -0.01 | -0.19% | 5.23 | 5.33 | 262360 | 13829.18 | 2.35% |
| 2025-03-14 | 5.05 | 5.26 | 0.20 | 3.95% | 5.05 | 5.27 | 505410 | 26304.96 | 4.52% |
| 2025-03-13 | 5.11 | 5.06 | -0.07 | -1.36% | 5.02 | 5.15 | 192341 | 9731.90 | 1.72% |
| 2025-03-12 | 5.11 | 5.13 | 0.01 | 0.20% | 5.09 | 5.23 | 216666 | 11177.12 | 1.94% |
| 2025-03-10 | 5.05 | 5.14 | 0.10 | 1.98% | 5.05 | 5.25 | 286330 | 14800.53 | 2.56% |
| 2025-03-07 | 5.08 | 5.04 | -0.06 | -1.18% | 5.02 | 5.09 | 134620 | 6801.30 | 1.20% |
| 2025-03-06 | 5.07 | 5.10 | 0.06 | 1.19% | 5.02 | 5.10 | 184863 | 9376.25 | 1.65% |
| 2025-03-05 | 5.07 | 5.04 | -0.03 | -0.59% | 4.98 | 5.08 | 143751 | 7206.14 | 1.29% |
| 2025-03-04 | 5.00 | 5.07 | 0.03 | 0.60% | 4.99 | 5.08 | 169473 | 8509.86 | 1.52% |
| 2025-03-03 | 5.07 | 5.04 | -0.03 | -0.59% | 5.00 | 5.17 | 245026 | 12466.39 | 2.19% |
| 2025-02-28 | 5.28 | 5.07 | -0.21 | -3.98% | 5.05 | 5.32 | 289411 | 14988.21 | 2.59% |
| 2025-02-27 | 5.13 | 5.28 | 0.13 | 2.52% | 5.12 | 5.31 | 343896 | 18048.91 | 3.08% |
| 2025-02-26 | 5.11 | 5.15 | 0.06 | 1.18% | 5.08 | 5.15 | 156488 | 8008.48 | 1.40% |
| 2025-02-25 | 5.16 | 5.09 | -0.10 | -1.93% | 5.08 | 5.21 | 203114 | 10405.71 | 1.82% |
| 2025-02-24 | 5.15 | 5.19 | 0.06 | 1.17% | 5.13 | 5.28 | 262733 | 13696.11 | 2.35% |
| 2025-02-21 | 5.22 | 5.13 | -0.10 | -1.91% | 5.11 | 5.26 | 234219 | 12057.06 | 2.09% |
| 2025-02-20 | 5.09 | 5.23 | 0.09 | 1.75% | 5.09 | 5.24 | 214786 | 11147.22 | 1.92% |
| 2025-02-19 | 5.09 | 5.14 | 0.06 | 1.18% | 5.05 | 5.14 | 231814 | 11799.93 | 2.07% |
| 2025-02-18 | 5.43 | 5.08 | -0.35 | -6.45% | 5.08 | 5.43 | 413723 | 21588.68 | 3.70% |
| 2025-02-17 | 5.30 | 5.43 | 0.13 | 2.45% | 5.29 | 5.45 | 263912 | 14172.01 | 2.36% |
深证大盘股票行情在线 K线走势图
