四川双马(000935)股票行情 四川双马股票行情 000935股票行情_爱股网
四川双马(000935)股票行情
四川双马(000935)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 | 19.25 | 19.30 | 0.05 | 0.26% | 19.21 | 19.58 | 50200 | 9721.14 | 0.66% |
| 2025-10-23 | 19.67 | 19.25 | -0.45 | -2.28% | 19.09 | 19.95 | 71581 | 13818.20 | 0.94% |
| 2025-10-22 | 19.96 | 19.70 | -0.43 | -2.14% | 19.60 | 20.13 | 57184 | 11299.07 | 0.75% |
| 2025-10-21 | 19.66 | 20.13 | 0.37 | 1.87% | 19.66 | 20.22 | 58736 | 11720.80 | 0.77% |
| 2025-10-20 | 20.02 | 19.76 | -0.13 | -0.65% | 19.57 | 20.20 | 70307 | 13928.93 | 0.92% |
| 2025-10-17 | 21.07 | 19.89 | -1.23 | -5.82% | 19.82 | 21.28 | 106451 | 21663.25 | 1.39% |
| 2025-10-16 | 21.35 | 21.12 | -0.36 | -1.68% | 21.00 | 21.47 | 58674 | 12439.36 | 0.77% |
| 2025-10-15 | 21.50 | 21.48 | 0.13 | 0.61% | 21.08 | 21.55 | 62539 | 13328.68 | 0.82% |
| 2025-10-14 | 21.73 | 21.35 | -0.35 | -1.61% | 21.26 | 22.02 | 114166 | 24690.37 | 1.50% |
| 2025-10-13 | 21.21 | 21.70 | -0.85 | -3.77% | 21.21 | 21.99 | 132979 | 28777.86 | 1.74% |
| 2025-10-10 | 22.20 | 22.55 | 0.27 | 1.21% | 21.91 | 22.60 | 120386 | 26966.97 | 1.58% |
| 2025-10-09 | 21.72 | 22.28 | 0.86 | 4.01% | 21.43 | 22.63 | 149212 | 32853.41 | 1.95% |
| 2025-09-30 | 21.44 | 21.42 | -0.08 | -0.37% | 21.33 | 21.87 | 85926 | 18490.83 | 1.13% |
| 2025-09-29 | 21.80 | 21.50 | -0.03 | -0.14% | 21.11 | 21.82 | 117196 | 25120.03 | 1.54% |
| 2025-09-26 | 21.80 | 21.53 | -0.27 | -1.24% | 21.51 | 22.28 | 113032 | 24607.61 | 1.48% |
| 2025-09-25 | 21.93 | 21.80 | -0.25 | -1.13% | 21.43 | 22.02 | 145593 | 31640.42 | 1.91% |
| 2025-09-24 | 21.09 | 22.05 | 0.98 | 4.65% | 20.91 | 22.27 | 200294 | 43527.04 | 2.62% |
| 2025-09-23 | 21.27 | 21.07 | -0.27 | -1.27% | 20.63 | 21.47 | 173987 | 36602.21 | 2.28% |
| 2025-09-22 | 20.45 | 21.34 | 0.90 | 4.40% | 20.45 | 21.55 | 264883 | 56129.81 | 3.47% |
| 2025-09-19 | 19.65 | 20.44 | 0.71 | 3.60% | 19.65 | 20.69 | 170882 | 34632.57 | 2.24% |
| 2025-09-18 | 20.11 | 19.73 | -0.40 | -1.99% | 19.44 | 20.46 | 108099 | 21583.71 | 1.42% |
| 2025-09-17 | 20.15 | 20.13 | 0.06 | 0.30% | 19.92 | 20.45 | 74651 | 15001.99 | 0.98% |
| 2025-09-16 | 19.98 | 20.07 | 0.09 | 0.45% | 19.83 | 20.14 | 53771 | 10760.41 | 0.70% |
| 2025-09-15 | 19.78 | 19.98 | 0.11 | 0.55% | 19.76 | 20.34 | 74214 | 14868.00 | 0.97% |
| 2025-09-12 | 20.48 | 19.87 | -0.23 | -1.14% | 19.78 | 20.48 | 87012 | 17398.29 | 1.14% |
| 2025-09-11 | 20.17 | 20.10 | -0.02 | -0.10% | 19.60 | 20.18 | 83332 | 16597.23 | 1.09% |
| 2025-09-10 | 20.52 | 20.12 | -0.50 | -2.42% | 20.08 | 20.76 | 92009 | 18693.44 | 1.21% |
| 2025-09-09 | 19.85 | 20.62 | 0.71 | 3.57% | 19.80 | 21.25 | 228545 | 47469.32 | 2.99% |
| 2025-09-08 | 19.65 | 19.91 | 0.33 | 1.69% | 19.53 | 19.93 | 148685 | 29403.29 | 1.95% |
| 2025-09-05 | 18.68 | 19.58 | 0.98 | 5.27% | 18.33 | 19.80 | 155631 | 29960.88 | 2.04% |
| 2025-09-04 | 18.78 | 18.60 | -0.20 | -1.06% | 18.32 | 19.03 | 84210 | 15760.75 | 1.10% |
| 2025-09-03 | 19.00 | 18.80 | -0.08 | -0.42% | 18.61 | 19.24 | 91633 | 17308.28 | 1.20% |
| 2025-09-02 | 19.39 | 18.88 | -0.50 | -2.58% | 18.76 | 19.40 | 133186 | 25312.18 | 1.74% |
| 2025-09-01 | 20.00 | 19.38 | -0.75 | -3.73% | 19.30 | 20.00 | 160893 | 31349.08 | 2.11% |
| 2025-08-29 | 20.13 | 20.13 | 0.00 | 0.00% | 20.00 | 20.46 | 128585 | 25973.14 | 1.68% |
| 2025-08-28 | 19.91 | 20.13 | 0.13 | 0.65% | 19.54 | 20.30 | 135676 | 27070.20 | 1.78% |
| 2025-08-27 | 21.10 | 20.00 | -1.48 | -6.89% | 20.00 | 21.10 | 242771 | 50149.71 | 3.18% |
| 2025-08-26 | 21.69 | 21.48 | -0.20 | -0.92% | 21.43 | 21.89 | 137817 | 29848.76 | 1.81% |
| 2025-08-25 | 20.70 | 21.68 | 0.98 | 4.73% | 20.46 | 22.11 | 252105 | 53967.03 | 3.30% |
| 2025-08-22 | 20.50 | 20.70 | 0.12 | 0.58% | 20.41 | 20.78 | 115515 | 23811.92 | 1.51% |
| 2025-08-21 | 20.81 | 20.58 | -0.12 | -0.58% | 20.45 | 21.08 | 163775 | 33998.95 | 2.15% |
| 2025-08-20 | 19.92 | 20.70 | 0.71 | 3.55% | 19.84 | 20.98 | 262695 | 53882.70 | 3.44% |
| 2025-08-19 | 20.01 | 19.99 | -0.15 | -0.74% | 19.89 | 20.30 | 159877 | 32094.04 | 2.09% |
| 2025-08-18 | 19.81 | 20.14 | 0.38 | 1.92% | 19.70 | 20.48 | 199476 | 40081.16 | 2.61% |
| 2025-08-15 | 19.45 | 19.76 | 0.14 | 0.71% | 19.20 | 19.96 | 147397 | 28952.50 | 1.93% |
| 2025-08-14 | 19.95 | 19.62 | 0.07 | 0.36% | 19.60 | 20.35 | 195747 | 39101.41 | 2.56% |
| 2025-08-13 | 19.60 | 19.55 | -0.04 | -0.20% | 19.42 | 19.70 | 113650 | 22244.70 | 1.49% |
| 2025-08-12 | 19.83 | 19.59 | -0.36 | -1.80% | 19.50 | 19.92 | 109418 | 21489.37 | 1.43% |
| 2025-08-11 | 19.36 | 19.95 | 0.54 | 2.78% | 19.30 | 20.18 | 158405 | 31385.42 | 2.07% |
| 2025-08-08 | 19.80 | 19.41 | -0.35 | -1.77% | 19.40 | 19.84 | 111527 | 21779.32 | 1.46% |
| 2025-08-07 | 19.96 | 19.76 | -0.06 | -0.30% | 19.70 | 20.03 | 144766 | 28741.53 | 1.90% |
| 2025-08-06 | 19.94 | 19.82 | -0.10 | -0.50% | 19.58 | 20.29 | 158323 | 31303.74 | 2.07% |
| 2025-08-05 | 19.48 | 19.92 | 0.59 | 3.05% | 19.38 | 19.97 | 186906 | 37008.91 | 2.45% |
| 2025-08-04 | 19.20 | 19.33 | -0.02 | -0.10% | 19.08 | 19.45 | 82092 | 15843.87 | 1.08% |
| 2025-08-01 | 19.43 | 19.35 | -0.20 | -1.02% | 19.12 | 19.67 | 102629 | 19921.42 | 1.34% |
| 2025-07-31 | 19.31 | 19.55 | 0.11 | 0.57% | 19.31 | 19.88 | 143180 | 28135.29 | 1.88% |
| 2025-07-30 | 19.74 | 19.44 | -0.36 | -1.82% | 19.20 | 19.74 | 136802 | 26633.46 | 1.79% |
| 2025-07-29 | 19.69 | 19.80 | 0.05 | 0.25% | 19.60 | 19.87 | 151582 | 29925.82 | 1.99% |
| 2025-07-28 | 19.80 | 19.75 | -0.05 | -0.25% | 19.49 | 19.97 | 139675 | 27648.08 | 1.83% |
| 2025-07-25 | 20.47 | 19.80 | -0.72 | -3.51% | 19.79 | 20.50 | 182132 | 36427.09 | 2.39% |
| 2025-07-24 | 20.45 | 20.52 | -0.24 | -1.16% | 20.25 | 20.95 | 227896 | 46844.66 | 2.99% |
| 2025-07-23 | 21.55 | 20.76 | -1.34 | -6.06% | 20.64 | 21.75 | 464048 | 97642.95 | 6.08% |
| 2025-07-22 | 20.80 | 22.10 | 1.72 | 8.44% | 20.80 | 22.37 | 678089 | 147638.97 | 8.88% |
| 2025-07-21 | 19.60 | 20.38 | 1.85 | 9.98% | 19.55 | 20.38 | 314795 | 63099.07 | 4.12% |
| 2025-07-18 | 18.75 | 18.53 | -0.09 | -0.48% | 18.50 | 18.75 | 94720 | 17611.49 | 1.24% |
| 2025-07-17 | 18.60 | 18.62 | 0.01 | 0.05% | 18.48 | 18.70 | 120729 | 22422.21 | 1.58% |
| 2025-07-16 | 18.84 | 18.61 | -0.34 | -1.79% | 18.50 | 18.87 | 121483 | 22634.32 | 1.59% |
| 2025-07-15 | 19.19 | 18.95 | -0.10 | -0.52% | 18.70 | 19.20 | 125513 | 23770.38 | 1.64% |
| 2025-07-14 | 19.56 | 19.05 | -1.09 | -5.41% | 19.00 | 19.97 | 209739 | 40195.58 | 2.75% |
| 2025-07-11 | 20.08 | 20.14 | -0.24 | -1.18% | 19.99 | 20.67 | 347594 | 70136.42 | 4.55% |
| 2025-07-10 | 18.41 | 20.38 | 1.85 | 9.98% | 18.41 | 20.38 | 382087 | 75598.55 | 5.00% |
| 2025-07-09 | 18.48 | 18.53 | 0.09 | 0.49% | 18.40 | 19.16 | 103136 | 19277.51 | 1.35% |
| 2025-07-08 | 18.66 | 18.44 | -0.17 | -0.91% | 18.39 | 18.71 | 77684 | 14367.49 | 1.02% |
| 2025-07-07 | 18.60 | 18.61 | -0.01 | -0.05% | 18.40 | 18.85 | 82598 | 15388.17 | 1.08% |
| 2025-07-04 | 18.29 | 18.62 | 0.32 | 1.75% | 18.10 | 18.98 | 173901 | 32469.88 | 2.28% |
| 2025-07-03 | 18.25 | 18.30 | 0.09 | 0.49% | 18.20 | 18.46 | 81541 | 14955.21 | 1.07% |
| 2025-07-02 | 18.00 | 18.21 | 0.16 | 0.89% | 17.85 | 18.50 | 99346 | 18166.00 | 1.30% |
| 2025-07-01 | 18.16 | 18.05 | -0.17 | -0.93% | 17.86 | 18.32 | 64863 | 11680.41 | 0.85% |
| 2025-06-30 | 18.19 | 18.22 | -0.13 | -0.71% | 17.80 | 18.37 | 93310 | 16885.46 | 1.22% |
| 2025-06-27 | 17.88 | 18.35 | 0.42 | 2.34% | 17.88 | 18.61 | 120830 | 22014.45 | 1.58% |
深证大盘股票行情在线 K线走势图
四川双马(000935)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
