双乐股份(301036)股票行情 双乐股份股票行情 301036股票行情_爱股网
双乐股份(301036)股票行情
双乐股份(301036)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 |
|---|
| 2025-10-28 | 33.10 | 32.87 | -0.23 | -0.69% | 32.71 | 33.20 | 9925 | 3272.55 | 1.41% | 0.00 |
| 2025-10-27 | 33.99 | 33.10 | 0.04 | 0.12% | 33.10 | 34.07 | 16036 | 5369.42 | 2.28% | 0.00 |
| 2025-10-24 | 32.61 | 33.06 | 0.61 | 1.88% | 32.33 | 33.43 | 16560 | 5456.92 | 2.35% | 0.00 |
| 2025-10-23 | 31.65 | 32.45 | 0.90 | 2.85% | 31.30 | 32.49 | 13923 | 4433.87 | 1.98% | 0.00 |
| 2025-10-22 | 31.53 | 31.55 | -0.27 | -0.85% | 31.29 | 31.90 | 7949 | 2515.59 | 1.13% | 0.00 |
| 2025-10-21 | 31.77 | 31.82 | 0.10 | 0.32% | 31.65 | 31.89 | 8453 | 2687.55 | 1.20% | 2.00 |
| 2025-10-20 | 31.91 | 31.72 | 0.10 | 0.32% | 31.56 | 31.96 | 7562 | 2399.38 | 1.07% | 0.00 |
| 2025-10-17 | 33.05 | 31.62 | -1.38 | -4.18% | 31.60 | 33.15 | 18560 | 5958.27 | 2.64% | 0.00 |
| 2025-10-16 | 33.30 | 33.00 | -0.37 | -1.11% | 32.97 | 33.88 | 10193 | 3395.67 | 1.45% | 0.00 |
| 2025-10-15 | 33.04 | 33.37 | 0.09 | 0.27% | 32.81 | 33.38 | 9715 | 3222.50 | 1.38% | 0.00 |
| 2025-10-14 | 34.02 | 33.28 | -0.52 | -1.54% | 33.01 | 34.02 | 17273 | 5770.56 | 2.45% | 0.00 |
| 2025-10-13 | 32.71 | 33.80 | 0.20 | 0.60% | 32.51 | 34.15 | 15969 | 5379.39 | 2.27% | 0.00 |
| 2025-10-10 | 33.38 | 33.60 | 0.22 | 0.66% | 33.27 | 33.98 | 13744 | 4614.43 | 1.95% | 2.00 |
| 2025-10-09 | 33.71 | 33.38 | -0.32 | -0.95% | 33.11 | 33.97 | 19673 | 6568.11 | 2.79% | 0.00 |
| 2025-09-30 | 33.92 | 33.70 | -0.21 | -0.62% | 33.70 | 34.27 | 13606 | 4619.50 | 1.93% | 0.00 |
| 2025-09-29 | 34.08 | 33.91 | -0.34 | -0.99% | 33.72 | 34.55 | 15136 | 5145.60 | 2.15% | 0.00 |
| 2025-09-26 | 34.81 | 34.25 | -0.55 | -1.58% | 34.25 | 34.85 | 13229 | 4567.10 | 1.88% | 0.00 |
| 2025-09-25 | 35.51 | 34.80 | -0.70 | -1.97% | 34.76 | 35.58 | 19460 | 6847.74 | 2.76% | 0.00 |
| 2025-09-24 | 34.21 | 35.50 | 0.77 | 2.22% | 34.21 | 35.87 | 31091 | 11026.88 | 4.41% | 14.00 |
| 2025-09-23 | 34.80 | 34.73 | -0.14 | -0.40% | 33.61 | 34.87 | 19112 | 6524.90 | 2.71% | 0.00 |
| 2025-09-22 | 34.79 | 34.87 | -0.03 | -0.09% | 34.16 | 35.18 | 15269 | 5289.44 | 2.17% | 0.00 |
| 2025-09-19 | 34.68 | 34.90 | 0.16 | 0.46% | 34.62 | 35.80 | 20516 | 7228.13 | 2.91% | 0.00 |
| 2025-09-18 | 35.17 | 34.74 | -0.57 | -1.61% | 34.55 | 35.65 | 20488 | 7201.40 | 2.91% | 0.00 |
| 2025-09-17 | 35.32 | 35.31 | -0.06 | -0.17% | 35.31 | 35.95 | 16511 | 5883.07 | 2.34% | 0.00 |
| 2025-09-16 | 34.87 | 35.37 | 0.63 | 1.81% | 34.74 | 35.38 | 15428 | 5406.84 | 2.19% | 0.00 |
| 2025-09-15 | 35.09 | 34.74 | -0.27 | -0.77% | 34.50 | 35.17 | 12858 | 4474.83 | 1.83% | 0.00 |
| 2025-09-12 | 35.31 | 35.01 | -0.29 | -0.82% | 34.96 | 35.45 | 14342 | 5042.47 | 2.04% | 0.00 |
| 2025-09-11 | 34.80 | 35.30 | 0.45 | 1.29% | 34.51 | 35.31 | 13204 | 4622.96 | 1.87% | 3.00 |
| 2025-09-10 | 35.16 | 34.85 | -0.29 | -0.83% | 34.80 | 35.35 | 9719 | 3400.39 | 1.38% | 4.00 |
| 2025-09-09 | 35.61 | 35.14 | -0.52 | -1.46% | 34.92 | 35.61 | 12005 | 4229.28 | 1.70% | 0.00 |
| 2025-09-08 | 35.22 | 35.66 | 0.51 | 1.45% | 34.81 | 36.01 | 14315 | 5079.73 | 2.03% | 5.00 |
| 2025-09-05 | 34.75 | 35.15 | 0.54 | 1.56% | 34.60 | 35.19 | 14109 | 4932.32 | 2.00% | 0.00 |
| 2025-09-04 | 35.39 | 34.61 | -0.56 | -1.59% | 34.18 | 35.39 | 20430 | 7119.62 | 2.90% | 0.00 |
| 2025-09-03 | 35.61 | 35.17 | -0.42 | -1.18% | 34.90 | 36.44 | 23596 | 8382.25 | 3.35% | 0.00 |
| 2025-09-02 | 36.54 | 35.59 | -0.95 | -2.60% | 34.98 | 36.70 | 30743 | 10936.67 | 4.36% | 0.00 |
| 2025-09-01 | 37.12 | 36.54 | -0.41 | -1.11% | 36.42 | 37.30 | 22250 | 8175.53 | 3.16% | 0.00 |
| 2025-08-29 | 38.18 | 36.95 | -1.21 | -3.17% | 36.91 | 38.18 | 31779 | 11834.98 | 4.51% | 0.00 |
| 2025-08-28 | 37.70 | 38.16 | 0.53 | 1.41% | 36.87 | 38.67 | 40295 | 15260.70 | 5.72% | 0.00 |
| 2025-08-27 | 38.78 | 37.63 | -1.25 | -3.22% | 37.60 | 39.04 | 44142 | 16947.41 | 6.27% | 0.00 |
| 2025-08-26 | 38.37 | 38.88 | 0.38 | 0.99% | 38.03 | 39.20 | 37496 | 14508.35 | 5.32% | 0.00 |
| 2025-08-25 | 38.25 | 38.50 | 0.31 | 0.81% | 38.01 | 39.09 | 50861 | 19559.63 | 7.22% | 0.00 |
| 2025-08-22 | 37.90 | 38.19 | 0.31 | 0.82% | 37.60 | 38.41 | 32403 | 12335.94 | 4.60% | 0.00 |
| 2025-08-21 | 38.48 | 37.88 | -0.55 | -1.43% | 37.52 | 38.55 | 33483 | 12703.45 | 4.75% | 0.00 |
| 2025-08-20 | 38.03 | 38.43 | 0.27 | 0.71% | 37.61 | 38.54 | 27140 | 10347.89 | 3.85% | 0.00 |
| 2025-08-19 | 38.46 | 38.16 | -0.31 | -0.81% | 37.80 | 38.49 | 27919 | 10647.07 | 3.96% | 0.00 |
| 2025-08-18 | 37.77 | 38.47 | 0.27 | 0.71% | 37.09 | 38.56 | 52917 | 20030.14 | 7.51% | 5.00 |
| 2025-08-15 | 37.35 | 38.20 | 0.85 | 2.28% | 37.35 | 38.29 | 29446 | 11190.70 | 4.18% | 0.00 |
| 2025-08-14 | 38.55 | 37.35 | -1.25 | -3.24% | 37.30 | 38.59 | 32939 | 12510.84 | 4.68% | 0.00 |
| 2025-08-13 | 38.30 | 38.60 | 0.14 | 0.36% | 38.25 | 39.10 | 36020 | 13947.00 | 5.11% | 0.00 |
| 2025-08-12 | 37.91 | 38.46 | 0.47 | 1.24% | 37.76 | 38.87 | 40970 | 15726.61 | 5.82% | 3.00 |
| 2025-08-11 | 37.56 | 37.99 | 0.43 | 1.14% | 37.53 | 38.08 | 17343 | 6562.22 | 2.46% | 0.00 |
| 2025-08-08 | 38.13 | 37.56 | -0.74 | -1.93% | 37.38 | 38.29 | 22152 | 8337.94 | 3.15% | 0.00 |
| 2025-08-07 | 37.84 | 38.30 | 0.35 | 0.92% | 37.67 | 38.44 | 31243 | 11909.56 | 4.44% | 7.00 |
| 2025-08-06 | 37.21 | 37.95 | 0.53 | 1.42% | 37.21 | 38.15 | 26917 | 10200.34 | 3.82% | 4.00 |
| 2025-08-05 | 37.17 | 37.42 | 0.26 | 0.70% | 37.04 | 37.58 | 18500 | 6913.56 | 2.63% | 5.00 |
| 2025-08-04 | 36.71 | 37.16 | 0.09 | 0.24% | 36.71 | 37.20 | 12639 | 4679.76 | 1.79% | 0.00 |
| 2025-08-01 | 36.81 | 37.07 | 0.15 | 0.41% | 36.75 | 37.24 | 14193 | 5247.70 | 2.02% | 0.00 |
| 2025-07-31 | 37.48 | 36.92 | -0.76 | -2.02% | 36.83 | 37.65 | 29286 | 10896.39 | 4.16% | 0.00 |
| 2025-07-30 | 37.54 | 37.68 | 0.12 | 0.32% | 37.45 | 38.88 | 38581 | 14658.38 | 5.48% | 0.00 |
| 2025-07-29 | 37.21 | 37.56 | 0.11 | 0.29% | 36.81 | 37.89 | 28413 | 10593.98 | 4.03% | 0.00 |
| 2025-07-28 | 36.90 | 37.45 | 0.44 | 1.19% | 36.80 | 37.65 | 27927 | 10398.55 | 3.96% | 0.00 |
| 2025-07-25 | 36.65 | 37.01 | 0.51 | 1.40% | 36.42 | 37.20 | 22670 | 8349.70 | 3.22% | 0.00 |
| 2025-07-24 | 36.25 | 36.50 | 0.14 | 0.39% | 36.15 | 36.67 | 13342 | 4870.68 | 1.89% | 0.00 |
| 2025-07-23 | 36.69 | 36.36 | -0.52 | -1.41% | 36.23 | 37.05 | 19479 | 7130.09 | 2.77% | 0.00 |
| 2025-07-22 | 36.86 | 36.88 | 0.02 | 0.05% | 36.63 | 38.40 | 24680 | 9176.67 | 3.50% | 0.00 |
| 2025-07-21 | 36.86 | 36.86 | -0.08 | -0.22% | 36.45 | 36.96 | 19750 | 7244.30 | 2.80% | 0.00 |
| 2025-07-18 | 36.57 | 36.94 | 0.27 | 0.74% | 36.23 | 36.98 | 21440 | 7855.77 | 3.04% | 2.00 |
| 2025-07-17 | 36.28 | 36.67 | 0.49 | 1.35% | 36.00 | 36.74 | 16645 | 6070.13 | 2.36% | 0.00 |
| 2025-07-16 | 35.98 | 36.18 | 0.20 | 0.56% | 35.80 | 36.24 | 12943 | 4667.22 | 1.84% | 0.00 |
| 2025-07-15 | 36.19 | 35.98 | -0.41 | -1.13% | 35.74 | 36.47 | 17953 | 6476.96 | 2.55% | 0.00 |
| 2025-07-14 | 36.60 | 36.39 | -0.03 | -0.08% | 36.21 | 36.61 | 12179 | 4428.53 | 1.73% | 0.00 |
| 2025-07-11 | 36.52 | 36.42 | -0.16 | -0.44% | 36.03 | 36.68 | 18242 | 6640.51 | 2.59% | 0.00 |
| 2025-07-10 | 36.50 | 36.58 | -0.03 | -0.08% | 36.43 | 36.84 | 13678 | 5006.29 | 1.94% | 0.00 |
| 2025-07-09 | 37.16 | 36.61 | -0.55 | -1.48% | 36.50 | 37.16 | 20644 | 7584.69 | 2.93% | 0.00 |
| 2025-07-08 | 36.51 | 37.16 | 0.53 | 1.45% | 36.38 | 37.29 | 26654 | 9840.27 | 3.78% | 0.00 |
| 2025-07-07 | 36.60 | 36.63 | 0.04 | 0.11% | 36.40 | 37.31 | 21425 | 7869.21 | 3.04% | 0.00 |
| 2025-07-04 | 37.25 | 36.59 | -0.71 | -1.90% | 36.50 | 37.25 | 30170 | 11084.24 | 4.28% | 0.00 |
| 2025-07-03 | 38.55 | 37.30 | -1.64 | -4.21% | 37.10 | 38.74 | 50971 | 19129.51 | 7.24% | 0.00 |
| 2025-07-02 | 37.78 | 38.94 | 0.75 | 1.96% | 37.50 | 39.50 | 74490 | 28879.06 | 10.58% | 0.00 |
| 2025-07-01 | 37.08 | 38.19 | 0.77 | 2.06% | 37.06 | 39.58 | 82735 | 31823.98 | 11.75% | 24.00 |
深证大盘股票行情在线 K线走势图
双乐股份(301036)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
