双象股份(002395)股票行情
双象股份(002395)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 |
|---|
| 2026-03-25 | 17.68 | 18.30 | 0.67 | 3.80% | 17.64 | 18.36 | 64412 | 11691.70 | 2.40% |
| 2026-03-24 | 17.38 | 17.63 | 0.72 | 4.26% | 16.96 | 17.80 | 86686 | 15131.46 | 3.23% |
| 2026-03-23 | 17.31 | 16.91 | -0.77 | -4.36% | 16.73 | 17.61 | 108821 | 18653.55 | 4.06% |
| 2026-03-20 | 17.39 | 17.68 | 0.30 | 1.73% | 17.02 | 18.54 | 117737 | 20956.84 | 4.39% |
| 2026-03-19 | 18.49 | 17.38 | -1.29 | -6.91% | 17.28 | 18.64 | 74009 | 13158.70 | 2.76% |
| 2026-03-18 | 18.67 | 18.67 | 0.04 | 0.21% | 18.58 | 18.98 | 26999 | 5051.53 | 1.01% |
| 2026-03-17 | 19.05 | 18.63 | -0.42 | -2.20% | 18.62 | 19.34 | 45266 | 8579.21 | 1.69% |
| 2026-03-16 | 18.73 | 19.05 | 0.26 | 1.38% | 18.73 | 19.15 | 38770 | 7354.62 | 1.45% |
| 2026-03-13 | 19.02 | 18.79 | -0.35 | -1.83% | 18.75 | 19.38 | 43066 | 8223.74 | 1.61% |
| 2026-03-12 | 19.22 | 19.14 | 0.07 | 0.37% | 18.82 | 19.35 | 49304 | 9413.75 | 1.84% |
| 2026-03-11 | 19.04 | 19.07 | 0.02 | 0.10% | 18.93 | 19.34 | 31448 | 5990.62 | 1.17% |
| 2026-03-10 | 19.04 | 19.05 | 0.23 | 1.22% | 18.71 | 19.12 | 31232 | 5917.78 | 1.16% |
| 2026-03-09 | 19.29 | 18.82 | -0.46 | -2.39% | 18.15 | 19.30 | 69283 | 12896.82 | 2.58% |
| 2026-03-06 | 18.81 | 19.28 | 0.36 | 1.90% | 18.81 | 19.35 | 38362 | 7370.52 | 1.43% |
| 2026-03-05 | 19.09 | 18.92 | 0.24 | 1.28% | 18.81 | 19.12 | 33813 | 6411.32 | 1.26% |
| 2026-03-04 | 18.96 | 18.68 | -0.41 | -2.15% | 18.58 | 19.18 | 62669 | 11792.35 | 2.34% |
| 2026-03-03 | 19.36 | 19.09 | -0.26 | -1.34% | 19.05 | 20.04 | 70575 | 13795.20 | 2.63% |
| 2026-03-02 | 19.71 | 19.35 | -0.60 | -3.01% | 19.28 | 20.04 | 65443 | 12751.07 | 2.44% |
| 2026-02-27 | 19.80 | 19.95 | 0.15 | 0.76% | 19.73 | 20.10 | 35574 | 7087.65 | 1.33% |
| 2026-02-26 | 20.27 | 19.80 | -0.41 | -2.03% | 19.71 | 20.28 | 57868 | 11496.33 | 2.16% |
| 2026-02-25 | 20.47 | 20.21 | -0.26 | -1.27% | 20.13 | 20.77 | 60717 | 12403.21 | 2.26% |
| 2026-02-24 | 19.67 | 20.47 | 1.07 | 5.52% | 19.66 | 20.66 | 93109 | 18843.18 | 3.47% |
| 2026-02-13 | 19.38 | 19.40 | 0.09 | 0.47% | 19.29 | 19.66 | 34750 | 6773.11 | 1.30% |
| 2026-02-12 | 19.51 | 19.31 | -0.20 | -1.03% | 19.26 | 19.61 | 38472 | 7465.64 | 1.43% |
| 2026-02-11 | 19.70 | 19.51 | -0.17 | -0.86% | 19.44 | 19.70 | 24606 | 4816.24 | 0.92% |
| 2026-02-10 | 19.77 | 19.68 | -0.07 | -0.35% | 19.53 | 19.81 | 31908 | 6274.20 | 1.19% |
| 2026-02-09 | 20.09 | 19.75 | -0.27 | -1.35% | 19.66 | 20.18 | 49284 | 9746.15 | 1.84% |
| 2026-02-06 | 19.63 | 20.02 | 0.18 | 0.91% | 19.23 | 20.35 | 47952 | 9583.30 | 1.79% |
| 2026-02-05 | 19.71 | 19.84 | -0.04 | -0.20% | 19.61 | 20.61 | 58945 | 11810.30 | 2.20% |
| 2026-02-04 | 20.48 | 19.88 | -0.59 | -2.88% | 19.76 | 20.48 | 73556 | 14752.16 | 2.74% |
| 2026-02-03 | 19.68 | 20.47 | 0.94 | 4.81% | 19.50 | 20.72 | 121385 | 24558.50 | 4.53% |
| 2026-02-02 | 19.71 | 19.53 | -0.30 | -1.51% | 19.51 | 20.08 | 85379 | 16868.50 | 3.18% |
| 2026-01-30 | 19.10 | 19.83 | 0.83 | 4.37% | 19.05 | 19.90 | 150698 | 29551.87 | 5.62% |
| 2026-01-29 | 18.24 | 19.00 | 0.63 | 3.43% | 18.10 | 19.24 | 128113 | 24177.69 | 4.78% |
| 2026-01-28 | 18.34 | 18.37 | -0.15 | -0.81% | 18.23 | 18.90 | 84329 | 15598.87 | 3.14% |
| 2026-01-27 | 18.88 | 18.52 | -0.30 | -1.59% | 18.28 | 18.97 | 62368 | 11534.99 | 2.33% |
| 2026-01-26 | 18.90 | 18.82 | -0.37 | -1.93% | 18.67 | 19.20 | 79528 | 15060.40 | 2.97% |
| 2026-01-23 | 18.99 | 19.19 | 0.18 | 0.95% | 18.89 | 19.48 | 91828 | 17599.32 | 3.42% |
| 2026-01-22 | 18.99 | 19.01 | -0.08 | -0.42% | 18.85 | 19.23 | 73812 | 14048.12 | 2.75% |
| 2026-01-21 | 18.93 | 19.09 | 0.16 | 0.85% | 18.48 | 19.27 | 110050 | 20838.66 | 4.10% |
| 2026-01-20 | 19.16 | 18.93 | 0.15 | 0.80% | 18.71 | 19.44 | 140910 | 26743.54 | 5.25% |
| 2026-01-19 | 17.37 | 18.78 | 1.36 | 7.81% | 17.37 | 19.08 | 158337 | 29138.92 | 5.90% |
| 2026-01-16 | 17.60 | 17.42 | -0.11 | -0.63% | 17.36 | 17.60 | 21057 | 3675.22 | 0.79% |
| 2026-01-15 | 17.41 | 17.53 | 0.03 | 0.17% | 17.40 | 17.68 | 31888 | 5592.98 | 1.19% |
| 2026-01-14 | 17.30 | 17.50 | 0.23 | 1.33% | 17.21 | 17.55 | 53302 | 9259.82 | 1.99% |
| 2026-01-13 | 17.45 | 17.27 | -0.13 | -0.75% | 17.20 | 17.55 | 38831 | 6754.02 | 1.45% |
| 2026-01-12 | 17.39 | 17.40 | 0.02 | 0.12% | 17.28 | 17.50 | 34153 | 5943.21 | 1.27% |
| 2026-01-09 | 17.22 | 17.38 | 0.16 | 0.93% | 17.15 | 17.43 | 44859 | 7745.47 | 1.67% |
| 2026-01-08 | 17.51 | 17.22 | -0.09 | -0.52% | 17.15 | 17.52 | 46988 | 8135.57 | 1.75% |
| 2026-01-07 | 16.89 | 17.31 | 0.41 | 2.43% | 16.89 | 17.60 | 59118 | 10215.12 | 2.20% |
| 2026-01-06 | 16.86 | 16.90 | 0.09 | 0.54% | 16.76 | 17.13 | 28105 | 4757.04 | 1.05% |
| 2026-01-05 | 16.81 | 16.81 | 0.08 | 0.48% | 16.70 | 16.87 | 25414 | 4266.83 | 0.95% |
| 2025-12-31 | 16.86 | 16.73 | -0.13 | -0.77% | 16.67 | 16.97 | 22636 | 3792.58 | 0.84% |
| 2025-12-30 | 16.65 | 16.86 | 0.14 | 0.84% | 16.65 | 17.08 | 30286 | 5119.26 | 1.13% |
| 2025-12-29 | 16.54 | 16.72 | 0.18 | 1.09% | 16.52 | 17.00 | 31262 | 5253.54 | 1.17% |
| 2025-12-26 | 16.65 | 16.54 | -0.11 | -0.66% | 16.50 | 16.75 | 21330 | 3545.21 | 0.80% |
| 2025-12-25 | 16.60 | 16.65 | 0.07 | 0.42% | 16.51 | 16.70 | 18035 | 2999.50 | 0.67% |
| 2025-12-24 | 16.51 | 16.58 | 0.13 | 0.79% | 16.50 | 16.87 | 20680 | 3447.36 | 0.77% |
| 2025-12-23 | 16.52 | 16.45 | -0.05 | -0.30% | 16.34 | 16.59 | 15330 | 2525.21 | 0.57% |
| 2025-12-22 | 16.45 | 16.50 | 0.05 | 0.30% | 16.41 | 16.63 | 18895 | 3124.59 | 0.70% |
| 2025-12-19 | 16.28 | 16.45 | 0.26 | 1.61% | 16.23 | 16.50 | 20325 | 3332.65 | 0.76% |
| 2025-12-18 | 16.01 | 16.19 | 0.06 | 0.37% | 15.98 | 16.28 | 16750 | 2714.02 | 0.62% |
| 2025-12-17 | 15.97 | 16.13 | 0.18 | 1.13% | 15.76 | 16.17 | 22259 | 3550.20 | 0.83% |
| 2025-12-16 | 16.32 | 15.95 | -0.43 | -2.63% | 15.94 | 16.38 | 23717 | 3812.94 | 0.88% |
| 2025-12-15 | 16.35 | 16.38 | -0.02 | -0.12% | 16.27 | 16.48 | 15633 | 2560.17 | 0.58% |
| 2025-12-12 | 16.55 | 16.40 | -0.12 | -0.73% | 16.39 | 16.60 | 21407 | 3527.78 | 0.80% |
| 2025-12-11 | 16.88 | 16.52 | -0.28 | -1.67% | 16.50 | 16.89 | 22019 | 3666.71 | 0.82% |
| 2025-12-10 | 16.60 | 16.80 | 0.11 | 0.66% | 16.60 | 16.90 | 16738 | 2802.33 | 0.62% |
| 2025-12-09 | 16.98 | 16.69 | -0.21 | -1.24% | 16.65 | 17.10 | 29056 | 4894.73 | 1.08% |
| 2025-12-08 | 16.99 | 16.90 | -0.05 | -0.29% | 16.86 | 17.06 | 21966 | 3721.94 | 0.82% |
| 2025-12-05 | 17.10 | 16.95 | -0.16 | -0.94% | 16.86 | 17.11 | 22332 | 3786.68 | 0.83% |
| 2025-12-04 | 17.11 | 17.11 | -0.03 | -0.18% | 16.79 | 17.34 | 34220 | 5837.72 | 1.28% |
| 2025-12-03 | 17.25 | 17.14 | -0.21 | -1.21% | 17.13 | 17.45 | 28094 | 4856.53 | 1.05% |
| 2025-12-02 | 17.13 | 17.35 | 0.12 | 0.70% | 17.04 | 17.38 | 45916 | 7907.22 | 1.71% |
| 2025-12-01 | 16.81 | 17.23 | 0.42 | 2.50% | 16.79 | 17.35 | 32942 | 5602.30 | 1.23% |
| 2025-11-28 | 16.54 | 16.81 | 0.27 | 1.63% | 16.36 | 16.84 | 28662 | 4765.22 | 1.07% |
| 2025-11-27 | 16.35 | 16.54 | 0.03 | 0.18% | 16.35 | 16.67 | 23774 | 3938.89 | 0.89% |
| 2025-11-26 | 16.64 | 16.51 | -0.12 | -0.72% | 16.45 | 16.73 | 20754 | 3438.27 | 0.77% |
| 2025-11-25 | 16.49 | 16.63 | 0.25 | 1.53% | 16.43 | 16.68 | 22485 | 3735.53 | 0.84% |
| 2025-11-24 | 16.41 | 16.38 | 0.02 | 0.12% | 16.25 | 16.57 | 24249 | 3975.36 | 0.90% |
深证大盘股票行情在线 K线走势图
双象股份(002395)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
