双林股份(300100)股票行情
双林股份(300100)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 |
|---|
| 2025-09-15 | 45.23 | 45.40 | 0.11 | 0.24% | 45.12 | 46.70 | 226936 | 104244.66 | 4.11% | 33.00 |
| 2025-09-12 | 45.99 | 45.29 | -0.69 | -1.50% | 45.28 | 46.77 | 224821 | 103077.20 | 4.07% | 24.00 |
| 2025-09-11 | 44.58 | 45.98 | 1.13 | 2.52% | 44.14 | 45.99 | 245198 | 111387.95 | 4.44% | 11.00 |
| 2025-09-10 | 45.50 | 44.85 | -0.76 | -1.67% | 44.68 | 45.85 | 171339 | 77391.51 | 3.10% | 0.00 |
| 2025-09-09 | 46.10 | 45.61 | -1.29 | -2.75% | 45.47 | 46.51 | 233831 | 107034.62 | 4.23% | 10.00 |
| 2025-09-08 | 44.68 | 46.90 | 2.31 | 5.18% | 44.55 | 47.47 | 388431 | 179980.31 | 7.03% | 15.00 |
| 2025-09-05 | 44.08 | 44.59 | 0.70 | 1.59% | 43.25 | 44.80 | 186927 | 82701.20 | 3.38% | 9.00 |
| 2025-09-04 | 44.99 | 43.89 | -1.06 | -2.36% | 43.08 | 45.45 | 220339 | 98075.59 | 3.99% | 5.00 |
| 2025-09-03 | 47.45 | 44.95 | -2.50 | -5.27% | 44.80 | 47.97 | 294963 | 135495.27 | 5.34% | 29.00 |
| 2025-09-02 | 46.75 | 47.45 | 0.71 | 1.52% | 44.30 | 48.65 | 513985 | 239555.61 | 9.30% | 21.00 |
| 2025-09-01 | 47.08 | 46.74 | -0.45 | -0.95% | 46.39 | 48.17 | 225838 | 105881.66 | 4.09% | 0.00 |
| 2025-08-29 | 47.02 | 47.19 | 0.19 | 0.40% | 46.60 | 48.88 | 325305 | 154891.16 | 5.89% | 29.00 |
| 2025-08-28 | 47.66 | 47.00 | -0.70 | -1.47% | 45.32 | 47.98 | 403348 | 187935.64 | 7.30% | 56.00 |
| 2025-08-27 | 49.67 | 47.70 | -2.11 | -4.24% | 47.69 | 50.65 | 423598 | 209179.12 | 7.67% | 17.00 |
| 2025-08-26 | 50.40 | 49.81 | -1.03 | -2.03% | 49.34 | 50.63 | 339601 | 169476.36 | 6.15% | 39.00 |
| 2025-08-25 | 48.70 | 50.84 | 2.50 | 5.17% | 48.67 | 52.15 | 651210 | 331482.06 | 11.79% | 11.00 |
| 2025-08-22 | 47.60 | 48.34 | 0.47 | 0.98% | 47.45 | 48.69 | 261589 | 125802.02 | 4.74% | 30.00 |
| 2025-08-21 | 49.40 | 47.87 | -1.70 | -3.43% | 47.64 | 49.87 | 347174 | 168051.66 | 6.29% | 12.00 |
| 2025-08-20 | 49.32 | 49.57 | -0.35 | -0.70% | 48.90 | 50.74 | 387417 | 192490.45 | 7.01% | 5.00 |
| 2025-08-19 | 48.55 | 49.92 | 0.96 | 1.96% | 47.22 | 51.20 | 647838 | 318964.19 | 11.73% | 10.00 |
| 2025-08-18 | 47.80 | 48.96 | 1.32 | 2.77% | 47.22 | 49.68 | 535994 | 259598.23 | 9.70% | 13.00 |
| 2025-08-15 | 46.42 | 47.64 | 0.87 | 1.86% | 46.32 | 47.98 | 347224 | 164962.23 | 6.29% | 5.00 |
| 2025-08-14 | 47.95 | 46.77 | -1.12 | -2.34% | 46.02 | 47.98 | 362254 | 170397.36 | 6.56% | 8.00 |
| 2025-08-13 | 46.30 | 47.89 | 1.37 | 2.94% | 46.05 | 48.08 | 433499 | 205278.38 | 7.85% | 18.00 |
| 2025-08-12 | 46.61 | 46.52 | -0.37 | -0.79% | 45.93 | 47.15 | 238760 | 110968.04 | 4.32% | 3.00 |
| 2025-08-11 | 47.00 | 46.89 | 0.16 | 0.34% | 46.61 | 47.90 | 266211 | 125510.64 | 4.82% | 22.39 |
| 2025-08-08 | 48.14 | 46.73 | -1.77 | -3.65% | 46.50 | 48.65 | 332010 | 157120.78 | 6.01% | 21.00 |
| 2025-08-07 | 47.88 | 48.50 | 0.60 | 1.25% | 46.54 | 48.68 | 482769 | 228680.55 | 8.74% | 51.00 |
| 2025-08-06 | 44.91 | 47.90 | 2.83 | 6.28% | 44.80 | 48.82 | 635598 | 300032.12 | 11.51% | 93.00 |
| 2025-08-05 | 45.34 | 45.07 | -0.26 | -0.57% | 44.60 | 45.69 | 211644 | 95308.85 | 3.83% | 6.00 |
| 2025-08-04 | 43.12 | 45.33 | 1.57 | 3.59% | 43.10 | 45.34 | 231967 | 103591.02 | 4.20% | 17.00 |
| 2025-08-01 | 44.13 | 43.76 | -0.54 | -1.22% | 43.58 | 44.98 | 152112 | 67038.38 | 2.75% | 2.00 |
| 2025-07-31 | 44.10 | 44.30 | 0.12 | 0.27% | 43.91 | 45.22 | 193496 | 86498.93 | 3.50% | 0.00 |
| 2025-07-30 | 45.05 | 44.18 | -0.87 | -1.93% | 43.80 | 45.05 | 176564 | 78268.83 | 3.20% | 0.00 |
| 2025-07-29 | 45.20 | 45.05 | -0.35 | -0.77% | 44.52 | 45.48 | 176911 | 79384.02 | 3.20% | 26.00 |
| 2025-07-28 | 45.48 | 45.40 | 0.18 | 0.40% | 45.01 | 46.14 | 186005 | 84653.89 | 3.37% | 4.00 |
| 2025-07-25 | 45.66 | 45.22 | -0.65 | -1.42% | 44.78 | 45.85 | 208261 | 93849.01 | 3.77% | 5.00 |
| 2025-07-24 | 46.05 | 45.87 | 0.05 | 0.11% | 45.52 | 46.60 | 193641 | 88805.62 | 3.51% | 6.00 |
| 2025-07-23 | 46.30 | 45.82 | -1.09 | -2.32% | 45.54 | 46.36 | 213919 | 98264.77 | 3.87% | 20.00 |
| 2025-07-22 | 47.61 | 46.91 | -1.28 | -2.66% | 46.53 | 48.19 | 369866 | 174525.92 | 6.70% | 7.00 |
| 2025-07-21 | 46.90 | 48.19 | 2.29 | 4.99% | 46.05 | 49.47 | 515693 | 247435.86 | 9.34% | 27.00 |
| 2025-07-18 | 46.57 | 45.90 | -0.30 | -0.65% | 45.75 | 47.25 | 264457 | 122414.60 | 4.79% | 9.00 |
| 2025-07-17 | 45.70 | 46.20 | -0.25 | -0.54% | 45.51 | 47.36 | 400467 | 185341.50 | 7.25% | 18.00 |
| 2025-07-16 | 45.93 | 46.45 | 0.46 | 1.00% | 45.51 | 48.00 | 485390 | 227809.09 | 8.79% | 11.00 |
| 2025-07-15 | 45.40 | 45.99 | 0.40 | 0.88% | 44.75 | 46.00 | 338204 | 153052.72 | 6.12% | 20.00 |
| 2025-07-14 | 43.36 | 45.59 | 2.22 | 5.12% | 42.90 | 46.80 | 464983 | 209565.94 | 8.42% | 39.00 |
| 2025-07-11 | 42.21 | 43.37 | 1.03 | 2.43% | 42.08 | 44.00 | 274819 | 118309.89 | 4.98% | 19.00 |
| 2025-07-10 | 43.04 | 42.34 | -1.76 | -3.99% | 42.20 | 43.50 | 307619 | 130970.91 | 5.57% | 26.00 |
| 2025-07-09 | 45.75 | 44.10 | -1.25 | -2.76% | 44.07 | 47.58 | 398215 | 183480.45 | 7.27% | 34.00 |
| 2025-07-08 | 43.83 | 45.35 | 1.52 | 3.47% | 43.45 | 45.53 | 298135 | 133742.05 | 5.45% | 27.00 |
| 2025-07-07 | 43.70 | 43.83 | -0.11 | -0.25% | 42.92 | 44.57 | 182039 | 79370.71 | 3.33% | 9.00 |
| 2025-07-04 | 44.23 | 43.94 | -0.62 | -1.39% | 43.80 | 44.74 | 185534 | 81846.41 | 3.39% | 25.00 |
| 2025-07-03 | 44.48 | 44.56 | -0.02 | -0.04% | 44.10 | 45.10 | 183253 | 81636.07 | 3.35% | 7.00 |
| 2025-07-02 | 46.66 | 44.58 | -2.58 | -5.47% | 44.40 | 46.67 | 312411 | 141340.41 | 5.71% | 18.00 |
| 2025-07-01 | 46.85 | 47.16 | 0.08 | 0.17% | 46.43 | 48.28 | 268160 | 126959.28 | 4.90% | 24.00 |
| 2025-06-30 | 47.99 | 47.08 | -0.87 | -1.81% | 46.80 | 47.99 | 287163 | 135248.66 | 5.25% | 0.00 |
| 2025-06-27 | 48.16 | 47.95 | 0.26 | 0.55% | 46.80 | 48.44 | 358683 | 169973.73 | 6.55% | 57.00 |
| 2025-06-26 | 48.31 | 47.69 | -1.31 | -2.67% | 47.65 | 50.67 | 481822 | 236277.38 | 8.80% | 106.00 |
| 2025-06-25 | 48.10 | 49.00 | 0.05 | 0.10% | 47.92 | 50.44 | 572749 | 279498.88 | 10.46% | 33.80 |
| 2025-06-24 | 45.50 | 48.95 | 4.21 | 9.41% | 45.38 | 49.99 | 737798 | 353570.25 | 13.48% | 18.40 |
| 2025-06-23 | 44.53 | 44.74 | -0.46 | -1.02% | 43.72 | 45.29 | 292692 | 130655.48 | 5.35% | 39.00 |
| 2025-06-20 | 46.01 | 45.20 | -1.15 | -2.48% | 45.03 | 47.13 | 465405 | 213307.16 | 8.50% | 35.00 |
| 2025-06-19 | 42.05 | 46.35 | 3.19 | 7.39% | 41.88 | 49.50 | 793117 | 364984.00 | 14.49% | 25.00 |
| 2025-06-18 | 40.61 | 43.16 | 2.33 | 5.71% | 40.22 | 44.00 | 445722 | 187946.80 | 8.23% | 6.00 |
| 2025-06-17 | 41.82 | 40.83 | -1.37 | -3.25% | 40.63 | 42.08 | 252644 | 103685.87 | 4.67% | 15.00 |
| 2025-06-16 | 42.33 | 42.20 | -0.07 | -0.17% | 41.81 | 42.38 | 160648 | 67600.55 | 2.97% | 24.00 |
| 2025-06-13 | 43.25 | 42.27 | -1.57 | -3.58% | 41.81 | 43.50 | 315299 | 133919.34 | 5.82% | 10.00 |
| 2025-06-12 | 43.23 | 43.84 | 0.12 | 0.27% | 42.89 | 44.19 | 294761 | 128256.09 | 5.44% | 39.00 |
| 2025-06-11 | 42.98 | 43.72 | 0.73 | 1.70% | 42.70 | 44.21 | 378176 | 164777.23 | 6.99% | 1.00 |
| 2025-06-10 | 42.62 | 42.99 | 0.47 | 1.11% | 41.28 | 43.57 | 414287 | 175913.89 | 7.65% | 23.00 |
| 2025-06-09 | 43.21 | 42.52 | -1.06 | -2.43% | 42.34 | 43.79 | 283699 | 121860.53 | 5.24% | 1.00 |
| 2025-06-06 | 43.84 | 43.58 | -0.61 | -1.38% | 43.00 | 43.92 | 213536 | 92742.77 | 3.94% | 21.00 |
| 2025-06-05 | 43.35 | 44.19 | 0.83 | 1.91% | 42.70 | 44.79 | 347861 | 152567.30 | 6.43% | 9.80 |
| 2025-06-04 | 43.24 | 43.36 | -0.25 | -0.57% | 42.99 | 44.08 | 220363 | 95540.95 | 4.07% | 10.00 |
| 2025-06-03 | 41.81 | 43.61 | 1.37 | 3.24% | 41.81 | 44.47 | 372414 | 161933.22 | 6.88% | 66.00 |
| 2025-05-30 | 43.96 | 42.24 | -1.71 | -3.89% | 42.00 | 43.97 | 354081 | 150923.30 | 6.54% | 12.00 |
| 2025-05-29 | 45.12 | 43.95 | -1.06 | -2.36% | 43.88 | 45.77 | 326886 | 145150.28 | 6.04% | 3.00 |
| 2025-05-28 | 44.88 | 45.01 | 0.13 | 0.29% | 44.10 | 46.20 | 343269 | 154867.97 | 6.34% | 58.00 |
| 2025-05-27 | 46.27 | 44.88 | -1.52 | -3.28% | 44.73 | 46.50 | 263952 | 119216.76 | 4.88% | 12.00 |
| 2025-05-26 | 46.04 | 46.40 | 0.15 | 0.32% | 45.30 | 46.46 | 281963 | 129521.44 | 5.21% | 10.00 |
深证大盘股票行情在线 K线走势图
