双汇发展(000895)股票行情
双汇发展(000895)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 |
|---|
| 2025-03-28 | 26.59 | 26.82 | 0.18 | 0.68% | 26.48 | 26.89 | 89844 | 24052.91 | 0.26% |
| 2025-03-27 | 26.19 | 26.64 | 0.45 | 1.72% | 26.11 | 26.75 | 130901 | 34732.76 | 0.38% |
| 2025-03-26 | 26.39 | 26.19 | -0.08 | -0.30% | 25.75 | 26.45 | 170510 | 44473.19 | 0.49% |
| 2025-03-25 | 25.96 | 26.27 | 0.29 | 1.12% | 25.72 | 26.33 | 140188 | 36513.48 | 0.40% |
| 2025-03-24 | 25.98 | 25.98 | 0.00 | 0.00% | 25.84 | 26.34 | 94248 | 24577.83 | 0.27% |
| 2025-03-21 | 25.89 | 25.98 | 0.06 | 0.23% | 25.86 | 26.21 | 104377 | 27196.92 | 0.30% |
| 2025-03-20 | 26.08 | 25.92 | -0.12 | -0.46% | 25.89 | 26.24 | 83230 | 21693.09 | 0.24% |
| 2025-03-19 | 25.95 | 26.04 | 0.07 | 0.27% | 25.82 | 26.06 | 87750 | 22773.61 | 0.25% |
| 2025-03-18 | 26.36 | 25.97 | -0.36 | -1.37% | 25.96 | 26.39 | 116466 | 30353.46 | 0.34% |
| 2025-03-17 | 26.61 | 26.33 | -0.19 | -0.72% | 26.33 | 26.98 | 113968 | 30189.15 | 0.33% |
| 2025-03-14 | 26.45 | 26.52 | 0.15 | 0.57% | 26.30 | 26.62 | 98765 | 26148.02 | 0.29% |
| 2025-03-13 | 26.57 | 26.37 | -0.14 | -0.53% | 26.24 | 26.66 | 85149 | 22506.77 | 0.25% |
| 2025-03-12 | 26.94 | 26.51 | -0.43 | -1.60% | 26.44 | 27.03 | 107492 | 28616.52 | 0.31% |
| 2025-03-11 | 26.63 | 26.94 | 0.19 | 0.71% | 26.50 | 27.03 | 95252 | 25511.03 | 0.27% |
| 2025-03-10 | 26.50 | 26.75 | 0.36 | 1.36% | 26.49 | 27.00 | 93124 | 24902.71 | 0.27% |
| 2025-03-07 | 26.56 | 26.39 | -0.24 | -0.90% | 26.35 | 26.72 | 72343 | 19185.92 | 0.21% |
| 2025-03-06 | 26.95 | 26.63 | -0.23 | -0.86% | 26.46 | 26.96 | 94103 | 25050.14 | 0.27% |
| 2025-03-05 | 27.07 | 26.86 | -0.20 | -0.74% | 26.83 | 27.37 | 100133 | 27046.08 | 0.29% |
| 2025-03-04 | 27.25 | 27.06 | -0.19 | -0.70% | 26.80 | 27.50 | 159008 | 43155.85 | 0.46% |
| 2025-03-03 | 26.85 | 27.25 | 0.37 | 1.38% | 26.78 | 27.50 | 158508 | 43220.12 | 0.46% |
| 2025-02-28 | 26.92 | 26.88 | -0.06 | -0.22% | 26.80 | 27.19 | 109605 | 29553.98 | 0.32% |
| 2025-02-27 | 26.81 | 26.94 | 0.15 | 0.56% | 26.60 | 26.96 | 96992 | 26065.48 | 0.28% |
| 2025-02-26 | 26.42 | 26.79 | 0.43 | 1.63% | 26.36 | 26.80 | 116896 | 31167.61 | 0.34% |
| 2025-02-25 | 26.32 | 26.36 | 0.01 | 0.04% | 26.15 | 26.59 | 93423 | 24679.02 | 0.27% |
| 2025-02-24 | 25.87 | 26.35 | 0.39 | 1.50% | 25.85 | 26.65 | 176024 | 46507.06 | 0.51% |
| 2025-02-21 | 26.12 | 25.96 | -0.16 | -0.61% | 25.78 | 26.35 | 101684 | 26418.06 | 0.29% |
| 2025-02-20 | 25.96 | 26.12 | 0.17 | 0.66% | 25.85 | 26.34 | 139215 | 36472.43 | 0.40% |
| 2025-02-19 | 25.85 | 25.95 | 0.02 | 0.08% | 25.74 | 26.05 | 106423 | 27551.06 | 0.31% |
| 2025-02-18 | 25.58 | 25.93 | 0.27 | 1.05% | 25.51 | 26.21 | 146635 | 38094.89 | 0.42% |
| 2025-02-17 | 25.83 | 25.66 | -0.12 | -0.47% | 25.32 | 25.85 | 111793 | 28604.83 | 0.32% |
| 2025-02-14 | 25.45 | 25.78 | 0.32 | 1.26% | 25.25 | 25.81 | 133209 | 34120.11 | 0.38% |
| 2025-02-13 | 25.00 | 25.46 | 0.45 | 1.80% | 24.93 | 25.48 | 161139 | 40748.01 | 0.47% |
| 2025-02-12 | 24.79 | 25.01 | 0.22 | 0.89% | 24.69 | 25.03 | 95372 | 23718.87 | 0.28% |
| 2025-02-11 | 25.06 | 24.79 | -0.26 | -1.04% | 24.72 | 25.14 | 133448 | 33145.39 | 0.39% |
| 2025-02-10 | 25.31 | 25.05 | -0.27 | -1.07% | 25.01 | 25.33 | 110189 | 27672.12 | 0.32% |
| 2025-02-07 | 25.10 | 25.32 | 0.20 | 0.80% | 24.88 | 25.50 | 154534 | 39082.44 | 0.45% |
| 2025-02-06 | 25.72 | 25.12 | -0.70 | -2.71% | 25.05 | 26.11 | 189398 | 47965.48 | 0.55% |
| 2025-02-05 | 26.20 | 25.82 | -0.54 | -2.05% | 25.45 | 26.27 | 141135 | 36470.18 | 0.41% |
| 2025-01-27 | 25.50 | 26.36 | 0.93 | 3.66% | 25.43 | 26.48 | 194882 | 50952.59 | 0.56% |
| 2025-01-24 | 24.98 | 25.43 | 0.42 | 1.68% | 24.92 | 25.45 | 93674 | 23623.64 | 0.27% |
| 2025-01-23 | 25.25 | 25.01 | -0.14 | -0.56% | 24.98 | 25.35 | 69358 | 17404.66 | 0.20% |
| 2025-01-22 | 25.34 | 25.15 | -0.27 | -1.06% | 24.74 | 25.41 | 101130 | 25329.11 | 0.29% |
| 2025-01-21 | 25.31 | 25.42 | 0.11 | 0.43% | 25.21 | 25.58 | 77658 | 19763.62 | 0.22% |
| 2025-01-20 | 25.30 | 25.31 | 0.07 | 0.28% | 25.24 | 25.67 | 100638 | 25645.71 | 0.29% |
| 2025-01-17 | 24.78 | 25.24 | 0.41 | 1.65% | 24.67 | 25.25 | 79770 | 19991.87 | 0.23% |
| 2025-01-16 | 25.02 | 24.83 | -0.18 | -0.72% | 24.74 | 25.22 | 86209 | 21491.55 | 0.25% |
| 2025-01-15 | 25.12 | 25.01 | -0.10 | -0.40% | 24.97 | 25.37 | 70398 | 17692.72 | 0.20% |
| 2025-01-14 | 24.90 | 25.11 | 0.21 | 0.84% | 24.71 | 25.15 | 96280 | 24047.37 | 0.28% |
| 2025-01-13 | 25.17 | 24.90 | -0.40 | -1.58% | 24.75 | 25.48 | 109392 | 27320.40 | 0.32% |
| 2025-01-10 | 25.64 | 25.30 | -0.34 | -1.33% | 25.26 | 25.71 | 82212 | 20908.77 | 0.24% |
| 2025-01-09 | 26.04 | 25.64 | -0.48 | -1.84% | 25.50 | 26.20 | 138394 | 35585.67 | 0.40% |
| 2025-01-08 | 25.68 | 26.12 | 0.36 | 1.40% | 25.55 | 26.24 | 140402 | 36539.34 | 0.41% |
| 2025-01-07 | 25.50 | 25.76 | 0.09 | 0.35% | 25.50 | 25.94 | 85709 | 22084.47 | 0.25% |
| 2025-01-06 | 25.88 | 25.67 | -0.29 | -1.12% | 25.48 | 26.05 | 142776 | 36764.41 | 0.41% |
| 2025-01-03 | 25.83 | 25.96 | 0.14 | 0.54% | 25.59 | 26.23 | 178720 | 46368.10 | 0.52% |
| 2025-01-02 | 25.95 | 25.82 | -0.14 | -0.54% | 25.75 | 26.45 | 182774 | 47759.07 | 0.53% |
| 2024-12-31 | 26.15 | 25.96 | -0.19 | -0.73% | 25.94 | 26.31 | 142647 | 37236.15 | 0.41% |
| 2024-12-30 | 26.22 | 26.15 | -0.08 | -0.30% | 25.93 | 26.45 | 154132 | 40333.30 | 0.44% |
| 2024-12-27 | 26.15 | 26.23 | 0.14 | 0.54% | 25.90 | 26.30 | 91659 | 23948.07 | 0.26% |
| 2024-12-26 | 26.20 | 26.09 | -0.18 | -0.69% | 26.05 | 26.41 | 88937 | 23284.60 | 0.26% |
| 2024-12-25 | 26.09 | 26.27 | 0.17 | 0.65% | 25.80 | 26.39 | 132211 | 34528.01 | 0.38% |
| 2024-12-24 | 25.78 | 26.10 | 0.27 | 1.05% | 25.67 | 26.19 | 147713 | 38278.88 | 0.43% |
| 2024-12-23 | 26.03 | 25.83 | -0.20 | -0.77% | 25.80 | 26.25 | 113209 | 29473.78 | 0.33% |
| 2024-12-20 | 26.22 | 26.03 | -0.20 | -0.76% | 25.96 | 26.55 | 143128 | 37514.33 | 0.41% |
| 2024-12-19 | 26.02 | 26.23 | 0.03 | 0.11% | 25.90 | 26.34 | 119895 | 31376.64 | 0.35% |
| 2024-12-18 | 25.95 | 26.20 | 0.20 | 0.77% | 25.95 | 26.39 | 146202 | 38232.07 | 0.42% |
| 2024-12-17 | 26.08 | 26.00 | -0.12 | -0.46% | 25.93 | 26.30 | 131011 | 34196.00 | 0.38% |
| 2024-12-16 | 25.69 | 26.12 | 0.59 | 2.31% | 25.61 | 26.33 | 272204 | 71060.02 | 0.79% |
| 2024-12-13 | 25.95 | 25.53 | -0.46 | -1.77% | 25.51 | 26.03 | 193477 | 49806.43 | 0.56% |
| 2024-12-12 | 25.75 | 25.99 | 0.24 | 0.93% | 25.63 | 26.09 | 162704 | 42222.52 | 0.47% |
| 2024-12-11 | 25.30 | 25.75 | 0.35 | 1.38% | 25.30 | 25.80 | 166112 | 42677.85 | 0.48% |
| 2024-12-10 | 26.28 | 25.40 | -0.31 | -1.21% | 25.31 | 26.43 | 235795 | 60594.65 | 0.68% |
| 2024-12-09 | 25.50 | 25.71 | 0.22 | 0.86% | 25.34 | 25.79 | 144564 | 37115.54 | 0.42% |
| 2024-12-06 | 25.40 | 25.49 | 0.09 | 0.35% | 25.33 | 25.67 | 118082 | 30160.89 | 0.34% |
| 2024-12-05 | 25.33 | 25.40 | -0.10 | -0.39% | 25.16 | 25.56 | 106872 | 27117.41 | 0.31% |
| 2024-12-04 | 25.11 | 25.50 | 0.28 | 1.11% | 25.03 | 25.60 | 226218 | 57612.04 | 0.65% |
| 2024-12-03 | 24.92 | 25.22 | 0.26 | 1.04% | 24.90 | 25.32 | 173085 | 43508.00 | 0.50% |
| 2024-12-02 | 24.51 | 24.96 | 0.45 | 1.84% | 24.51 | 25.03 | 166933 | 41478.36 | 0.48% |
| 2024-11-29 | 24.30 | 24.51 | 0.21 | 0.86% | 24.27 | 24.63 | 131306 | 32177.63 | 0.38% |
| 2024-11-28 | 24.31 | 24.30 | -0.06 | -0.25% | 24.21 | 24.43 | 97464 | 23684.43 | 0.28% |
深证大盘股票行情在线 K线走势图
