双汇发展 (000895) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-07-31	25.05	24.68	-0.36	-1.44%	24.65	25.05	140024	34649	0.40%
2025-07-30	24.99	25.04	0.05	0.20%	24.96	25.25	107611	27017	0.31%
2025-07-29	25.12	24.99	-0.09	-0.36%	24.93	25.16	70900	17721	0.20%
2025-07-28	25.03	25.08	0.02	0.08%	24.97	25.18	78810	19751	0.23%
2025-07-25	25.35	25.06	-0.31	-1.22%	25.04	25.46	122991	30996	0.36%
2025-07-24	25.45	25.37	-0.06	-0.24%	25.11	25.51	139906	35315	0.40%
2025-07-23	25.70	25.43	-0.17	-0.66%	25.39	25.80	103340	26374	0.30%
2025-07-22	25.32	25.60	0.28	1.11%	25.29	25.65	106750	27195	0.31%
2025-07-21	25.09	25.32	0.23	0.92%	25.01	25.38	96875	24403	0.28%
2025-07-18	24.98	25.09	0.14	0.56%	24.91	25.12	85815	21496	0.25%
2025-07-17	24.89	24.95	0.06	0.24%	24.86	25.23	80630	20154	0.23%
2025-07-16	24.88	24.89	0.03	0.12%	24.85	24.98	53620	13346	0.15%
2025-07-15	24.97	24.86	-0.09	-0.36%	24.74	25.06	76602	19054	0.22%
2025-07-14	24.88	24.95	0.09	0.36%	24.81	25.04	88010	21935	0.25%
2025-07-11	24.70	24.86	0.16	0.65%	24.68	24.89	98551	24478	0.28%
2025-07-10	24.63	24.70	0.08	0.32%	24.60	24.71	55887	13776	0.16%
2025-07-09	24.63	24.62	0.02	0.08%	24.57	24.80	98960	24448	0.29%
2025-07-08	24.56	24.60	0.01	0.04%	24.48	24.61	78453	19271	0.23%
2025-07-07	24.63	24.59	-0.02	-0.08%	24.52	24.67	56790	13964	0.16%
2025-07-04	24.53	24.61	0.08	0.33%	24.48	24.65	67618	16628	0.20%
2025-07-03	24.62	24.53	-0.07	-0.28%	24.50	24.63	56991	13994	0.16%
2025-07-02	24.49	24.60	0.11	0.45%	24.46	24.60	71145	17455	0.21%
2025-07-01	24.41	24.49	0.08	0.33%	24.35	24.54	70004	17141	0.20%
2025-06-30	24.45	24.41	-0.05	-0.20%	24.30	24.46	62814	15315	0.18%
2025-06-27	24.48	24.46	-0.02	-0.08%	24.37	24.53	54218	13267	0.16%
2025-06-26	24.54	24.48	-0.05	-0.20%	24.43	24.55	60582	14831	0.17%
2025-06-25	24.58	24.53	-0.01	-0.04%	24.40	24.60	65667	16088	0.19%
2025-06-24	24.16	24.54	0.41	1.70%	24.14	24.57	99209	24235	0.29%
2025-06-23	24.50	24.13	-0.47	-1.91%	24.06	24.58	139433	33752	0.40%
2025-06-20	24.45	24.60	0.15	0.61%	24.45	24.63	58286	14308	0.17%
2025-06-19	24.48	24.45	-0.06	-0.24%	24.43	24.61	59251	14522	0.17%
2025-06-18	24.56	24.51	0.01	0.04%	24.44	24.60	59072	14492	0.17%
2025-06-17	24.50	24.50	0.00	0.00%	24.36	24.58	66794	16345	0.19%
2025-06-16	24.65	24.50	-0.14	-0.57%	24.48	24.82	86486	21298	0.25%
2025-06-13	24.86	24.64	-0.22	-0.88%	24.61	24.92	111772	27613	0.32%
2025-06-12	24.95	24.86	-0.04	-0.16%	24.79	24.95	73175	18190	0.21%
2025-06-11	24.77	24.90	0.15	0.61%	24.74	24.96	107595	26770	0.31%
2025-06-10	24.70	24.75	0.06	0.24%	24.64	24.90	125265	31036	0.36%
2025-06-09	24.68	24.69	0.02	0.08%	24.58	24.73	81424	20095	0.24%
2025-06-06	24.68	24.67	0.06	0.24%	24.52	24.73	70546	17393	0.20%
2025-06-05	24.72	24.61	-0.11	-0.44%	24.53	24.75	78698	19367	0.23%
2025-06-04	24.53	24.72	0.19	0.77%	24.45	24.74	95052	23415	0.27%
2025-06-03	24.30	24.53	0.18	0.74%	24.23	24.53	116048	28296	0.33%
2025-05-30	24.36	24.35	0.00	0.00%	24.30	24.48	144138	35179	0.42%
2025-05-29	24.35	24.35	-0.07	-0.29%	24.24	24.38	117715	28629	0.34%
2025-05-28	24.28	24.42	0.14	0.58%	24.22	24.43	104170	25371	0.30%
2025-05-27	24.34	24.28	-0.12	-0.49%	24.27	24.48	101472	24705	0.29%
2025-05-26	24.51	24.40	-0.18	-0.73%	24.32	24.62	117864	28797	0.34%
2025-05-23	24.74	24.58	-0.16	-0.65%	24.56	24.82	82909	20467	0.24%
2025-05-22	24.75	24.74	-0.06	-0.24%	24.73	24.86	88140	21833	0.25%
2025-05-21	24.70	24.80	0.11	0.45%	24.68	24.85	108881	26978	0.31%
2025-05-20	24.67	24.69	0.03	0.12%	24.58	24.83	112310	27737	0.32%
2025-05-19	24.54	24.66	0.12	0.49%	24.48	24.71	93409	23015	0.27%
2025-05-16	24.66	24.54	-0.12	-0.49%	24.28	24.66	155101	37900	0.45%
2025-05-15	24.77	24.66	-0.11	-0.44%	24.65	24.87	119706	29623	0.35%
2025-05-14	24.98	24.77	-0.23	-0.92%	24.60	24.98	195407	48367	0.56%
2025-05-13	24.84	25.00	0.19	0.77%	24.78	25.04	188632	46963	0.54%
2025-05-12	24.82	24.81	0.05	0.20%	24.60	24.87	199128	49240	0.57%
2025-05-09	24.72	24.76	0.04	0.16%	24.68	24.88	155083	38425	0.45%
2025-05-08	24.76	24.72	-0.07	-0.28%	24.63	24.85	173586	42930	0.50%
2025-05-07	24.83	24.79	0.03	0.12%	24.72	24.98	174567	43269	0.50%
2025-05-06	25.00	24.76	-0.22	-0.88%	24.62	25.02	267169	66159	0.77%
2025-04-30	25.85	24.98	-1.08	-4.14%	24.97	25.86	294213	73973	0.85%
2025-04-29	26.85	26.81	-0.05	-0.19%	26.66	26.98	90941	24409	0.26%
2025-04-28	26.77	26.86	0.10	0.37%	26.77	27.10	89668	24144	0.26%
2025-04-25	27.09	26.76	-0.33	-1.22%	26.74	27.35	119443	32181	0.34%
2025-04-24	26.94	27.09	0.22	0.82%	26.89	27.41	90166	24532	0.26%
2025-04-23	27.16	26.87	-0.29	-1.07%	26.85	27.20	93366	25160	0.27%