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 |
|---|
| 2026-02-03 | 27.42 | 28.00 | 0.63 | 2.30% | 27.22 | 28.29 | 98206 | 27287.54 | 1.29% |
| 2026-02-02 | 26.95 | 27.37 | 0.35 | 1.30% | 26.80 | 27.88 | 98195 | 26810.15 | 1.29% |
| 2026-01-30 | 27.08 | 27.02 | -0.10 | -0.37% | 26.42 | 27.35 | 56230 | 15131.76 | 0.74% |
| 2026-01-29 | 27.22 | 27.12 | -0.17 | -0.62% | 26.91 | 27.49 | 49257 | 13407.62 | 0.65% |
| 2026-01-28 | 27.14 | 27.29 | 0.16 | 0.59% | 26.57 | 27.60 | 73412 | 20053.09 | 0.96% |
| 2026-01-27 | 26.92 | 27.13 | 0.07 | 0.26% | 26.43 | 27.30 | 72977 | 19594.19 | 0.96% |
| 2026-01-26 | 27.34 | 27.06 | -0.38 | -1.38% | 26.80 | 27.38 | 70485 | 19113.65 | 0.92% |
| 2026-01-23 | 27.68 | 27.44 | -0.20 | -0.72% | 27.37 | 27.89 | 63936 | 17620.25 | 0.84% |
| 2026-01-22 | 27.99 | 27.64 | -0.21 | -0.75% | 27.49 | 28.23 | 55409 | 15374.95 | 0.73% |
| 2026-01-21 | 28.10 | 27.85 | -0.45 | -1.59% | 27.55 | 28.36 | 80124 | 22334.12 | 1.05% |
| 2026-01-20 | 28.38 | 28.30 | 0.05 | 0.18% | 28.00 | 29.00 | 77875 | 22092.51 | 1.02% |
| 2026-01-19 | 27.96 | 28.25 | 0.29 | 1.04% | 27.96 | 28.80 | 66488 | 18845.16 | 0.87% |
| 2026-01-16 | 27.97 | 27.96 | -0.01 | -0.04% | 27.61 | 28.18 | 59829 | 16674.41 | 0.78% |
| 2026-01-15 | 27.33 | 27.97 | 0.48 | 1.75% | 27.33 | 28.15 | 74162 | 20671.29 | 0.97% |
| 2026-01-14 | 27.76 | 27.49 | -0.36 | -1.29% | 27.21 | 28.60 | 137886 | 38447.12 | 1.81% |
| 2026-01-13 | 27.92 | 27.85 | -0.07 | -0.25% | 27.65 | 28.49 | 102925 | 28907.37 | 1.35% |
| 2026-01-12 | 27.60 | 27.92 | 0.32 | 1.16% | 27.13 | 28.18 | 97148 | 26809.33 | 1.27% |
| 2026-01-09 | 27.01 | 27.60 | 0.34 | 1.25% | 27.01 | 27.66 | 91300 | 24974.69 | 1.20% |
| 2026-01-08 | 27.02 | 27.26 | -0.03 | -0.11% | 26.91 | 27.60 | 96148 | 26199.70 | 1.26% |
| 2026-01-07 | 25.58 | 27.29 | 1.65 | 6.44% | 25.58 | 27.77 | 192518 | 51977.62 | 2.52% |
| 2026-01-06 | 25.60 | 25.64 | 0.20 | 0.79% | 25.40 | 26.00 | 93751 | 24101.05 | 1.23% |
| 2026-01-05 | 24.86 | 25.44 | 0.60 | 2.42% | 24.86 | 25.60 | 80784 | 20501.77 | 1.06% |
| 2025-12-31 | 25.07 | 24.84 | -0.16 | -0.64% | 24.77 | 25.16 | 44603 | 11106.60 | 0.58% |
| 2025-12-30 | 25.10 | 25.00 | -0.10 | -0.40% | 24.90 | 25.42 | 65090 | 16348.25 | 0.85% |
| 2025-12-29 | 24.77 | 25.10 | 0.34 | 1.37% | 24.71 | 25.45 | 102957 | 25993.36 | 1.35% |
| 2025-12-26 | 24.80 | 24.76 | -0.25 | -1.00% | 24.58 | 25.18 | 93350 | 23212.76 | 1.22% |
| 2025-12-25 | 25.10 | 25.01 | -0.22 | -0.87% | 24.30 | 25.23 | 141868 | 35205.78 | 1.86% |
| 2025-12-24 | 25.60 | 25.23 | -0.45 | -1.75% | 25.10 | 25.67 | 94480 | 23926.75 | 1.24% |
| 2025-12-23 | 25.24 | 25.68 | 0.36 | 1.42% | 25.01 | 25.80 | 109337 | 27918.54 | 1.43% |
| 2025-12-22 | 25.06 | 25.32 | 0.03 | 0.12% | 24.73 | 25.58 | 100975 | 25424.60 | 1.32% |
| 2025-12-19 | 25.08 | 25.29 | 0.33 | 1.32% | 24.56 | 25.50 | 138794 | 34877.99 | 1.82% |
| 2025-12-18 | 25.10 | 24.96 | -0.05 | -0.20% | 24.95 | 26.02 | 149470 | 37972.42 | 1.96% |
| 2025-12-17 | 24.95 | 25.01 | 0.21 | 0.85% | 24.27 | 25.44 | 154558 | 38426.95 | 2.02% |
| 2025-12-16 | 25.18 | 24.80 | -0.45 | -1.78% | 24.52 | 25.49 | 168000 | 41811.22 | 2.20% |
| 2025-12-15 | 24.40 | 25.25 | 0.82 | 3.36% | 24.00 | 25.57 | 176034 | 44141.01 | 2.31% |
| 2025-12-12 | 24.11 | 24.43 | 0.27 | 1.12% | 24.11 | 25.11 | 172104 | 42373.19 | 2.25% |
| 2025-12-11 | 24.58 | 24.16 | -0.25 | -1.02% | 24.12 | 24.63 | 96037 | 23413.83 | 1.26% |
| 2025-12-10 | 24.26 | 24.41 | 0.08 | 0.33% | 24.05 | 24.50 | 73319 | 17800.74 | 0.96% |
| 2025-12-09 | 24.17 | 24.33 | 0.16 | 0.66% | 23.80 | 24.54 | 116821 | 28238.97 | 1.53% |
| 2025-12-08 | 23.89 | 24.17 | 0.28 | 1.17% | 23.80 | 24.79 | 195756 | 47456.62 | 2.56% |
| 2025-12-05 | 22.37 | 23.89 | 1.45 | 6.46% | 22.02 | 24.15 | 188414 | 44091.82 | 2.47% |
| 2025-12-04 | 22.16 | 22.44 | 0.30 | 1.36% | 22.10 | 22.56 | 111776 | 24987.68 | 1.46% |
| 2025-12-03 | 22.68 | 22.14 | -0.63 | -2.77% | 22.12 | 22.88 | 129792 | 29211.13 | 1.70% |
| 2025-12-02 | 23.12 | 22.77 | -0.53 | -2.27% | 22.75 | 23.30 | 119050 | 27235.30 | 1.56% |
| 2025-12-01 | 23.11 | 23.30 | -0.04 | -0.17% | 23.00 | 23.68 | 172831 | 40388.88 | 2.26% |
| 2025-11-28 | 22.73 | 23.34 | 0.65 | 2.86% | 22.73 | 23.41 | 142595 | 33001.04 | 1.87% |
| 2025-11-27 | 22.79 | 22.69 | -0.10 | -0.44% | 22.55 | 23.14 | 134981 | 30832.18 | 1.77% |
| 2025-11-26 | 23.62 | 22.79 | -0.80 | -3.39% | 22.78 | 23.67 | 224618 | 51724.91 | 2.94% |
| 2025-11-25 | 22.00 | 23.59 | 1.39 | 6.26% | 21.94 | 24.34 | 307791 | 71970.37 | 4.03% |
| 2025-11-24 | 21.36 | 22.20 | 0.91 | 4.27% | 21.20 | 22.47 | 234696 | 51752.02 | 3.07% |
| 2025-11-21 | 21.57 | 21.29 | -0.24 | -1.11% | 21.24 | 22.19 | 235114 | 50969.47 | 3.08% |
| 2025-11-20 | 20.90 | 21.53 | 0.63 | 3.01% | 20.69 | 21.76 | 197238 | 42121.40 | 2.58% |
| 2025-11-19 | 20.82 | 20.90 | 0.45 | 2.20% | 20.04 | 21.19 | 162151 | 33315.39 | 2.12% |
| 2025-11-18 | 20.91 | 20.45 | 0.34 | 1.69% | 20.37 | 21.67 | 217296 | 45629.29 | 2.85% |
| 2025-11-17 | 19.95 | 20.11 | 0.08 | 0.40% | 19.68 | 20.14 | 71189 | 14180.75 | 0.93% |
| 2025-11-14 | 20.29 | 20.03 | -0.35 | -1.72% | 20.02 | 20.44 | 84892 | 17118.17 | 1.11% |
| 2025-11-13 | 20.40 | 20.38 | -0.30 | -1.45% | 20.18 | 20.68 | 106738 | 21822.34 | 1.40% |
| 2025-11-12 | 21.20 | 20.68 | -0.69 | -3.23% | 20.33 | 21.30 | 157067 | 32476.82 | 2.06% |
| 2025-11-11 | 21.00 | 21.37 | 1.03 | 5.06% | 21.00 | 22.22 | 277170 | 60155.33 | 3.63% |
| 2025-11-10 | 20.80 | 20.34 | 0.04 | 0.20% | 20.17 | 20.98 | 109584 | 22425.97 | 1.44% |
| 2025-11-07 | 20.24 | 20.30 | 0.10 | 0.50% | 20.12 | 20.60 | 87286 | 17768.01 | 1.14% |
| 2025-11-06 | 20.75 | 20.20 | -0.60 | -2.88% | 20.11 | 20.89 | 122823 | 24983.70 | 1.61% |
| 2025-11-05 | 20.83 | 20.80 | -0.22 | -1.05% | 20.66 | 21.07 | 77227 | 16062.43 | 1.01% |
| 2025-11-04 | 21.00 | 21.02 | -0.16 | -0.76% | 20.80 | 21.24 | 99105 | 20818.96 | 1.30% |
| 2025-11-03 | 20.22 | 21.18 | 0.84 | 4.13% | 20.12 | 21.37 | 167027 | 34957.99 | 2.19% |
| 2025-10-31 | 20.06 | 20.34 | 0.32 | 1.60% | 19.95 | 21.22 | 156195 | 32068.46 | 2.05% |
| 2025-10-30 | 19.81 | 20.02 | 0.08 | 0.40% | 19.59 | 20.37 | 92633 | 18501.39 | 1.21% |
| 2025-10-29 | 19.62 | 19.94 | 0.25 | 1.27% | 19.61 | 20.10 | 90416 | 17924.71 | 1.18% |
| 2025-10-28 | 19.74 | 19.69 | -0.26 | -1.30% | 19.68 | 19.98 | 62825 | 12410.71 | 0.82% |
| 2025-10-27 | 19.45 | 19.95 | 0.65 | 3.37% | 19.39 | 20.50 | 123703 | 24611.09 | 1.62% |
| 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% |
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
