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
2026-06-23	22.89	22.78	-0.08	-0.35%	22.76	23.22	136443	31346	0.39%
2026-06-22	22.73	22.86	0.07	0.31%	22.44	23.07	135066	30718	0.39%
2026-06-18	23.03	22.79	-0.26	-1.13%	22.72	23.15	102910	23566	0.30%
2026-06-17	23.60	23.05	-0.49	-2.08%	23.01	23.62	123151	28565	0.36%
2026-06-16	24.20	23.54	-0.61	-2.53%	23.47	24.26	155491	36824	0.45%
2026-06-15	24.20	24.15	-0.02	-0.08%	23.90	24.21	134777	32421	0.39%
2026-06-12	24.20	24.17	0.00	0.00%	24.08	24.40	120665	29186	0.35%
2026-06-11	24.38	24.17	-0.15	-0.62%	24.10	24.50	95619	23172	0.28%
2026-06-10	24.10	24.32	0.24	1.00%	24.05	24.58	99608	24311	0.29%
2026-06-09	24.22	24.08	-0.07	-0.29%	24.06	24.64	129143	31370	0.37%
2026-06-08	24.29	24.15	-0.61	-2.46%	23.94	24.76	149361	36166	0.43%
2026-06-05	24.35	24.76	0.43	1.77%	24.35	25.20	129804	32282	0.37%
2026-06-04	24.63	24.33	-0.30	-1.22%	24.28	24.78	85367	20876	0.25%
2026-06-03	24.89	24.63	-0.30	-1.20%	24.42	24.89	94223	23178	0.27%
2026-06-02	24.99	24.93	-0.10	-0.40%	24.84	25.23	80533	20122	0.23%
2026-06-01	25.00	25.03	0.01	0.04%	24.68	25.14	139867	34829	0.40%
2026-05-29	24.72	25.02	0.30	1.21%	24.65	25.11	140099	34950	0.40%
2026-05-28	24.57	24.72	0.04	0.16%	24.44	25.09	132389	32907	0.38%
2026-05-27	24.20	24.68	0.16	0.65%	23.89	24.73	179038	43694	0.52%
2026-05-26	25.20	24.52	-1.29	-5.00%	24.35	25.20	253861	62712	0.73%
2026-05-25	25.66	25.81	0.08	0.31%	25.50	25.85	92883	23844	0.27%
2026-05-22	25.90	25.73	-0.15	-0.58%	25.60	25.98	89472	23017	0.26%
2026-05-21	26.24	25.88	-0.40	-1.52%	25.88	26.39	96823	25248	0.28%
2026-05-20	26.30	26.28	0.00	0.00%	26.20	26.82	87378	23117	0.25%
2026-05-19	26.30	26.28	-0.04	-0.15%	26.16	26.50	76204	20047	0.22%
2026-05-18	26.56	26.32	-0.26	-0.98%	26.18	26.56	107447	28251	0.31%
2026-05-15	26.61	26.58	-0.23	-0.86%	26.41	26.88	92677	24651	0.27%
2026-05-14	26.58	26.81	0.23	0.87%	26.50	26.98	115546	30956	0.33%
2026-05-13	26.80	26.58	-0.27	-1.01%	26.46	26.89	107922	28784	0.31%
2026-05-12	27.16	26.85	-0.30	-1.10%	26.74	27.30	113062	30448	0.33%
2026-05-11	26.86	27.15	0.26	0.97%	26.58	27.43	189265	51035	0.55%
2026-05-08	27.30	26.89	-0.33	-1.21%	26.85	27.48	109656	29646	0.32%
2026-05-07	27.50	27.22	-0.49	-1.77%	27.05	27.63	120665	32837	0.35%
2026-05-06	27.81	27.71	-0.02	-0.07%	27.00	27.84	150992	41457	0.44%
2026-04-30	27.62	27.73	0.11	0.40%	27.55	28.03	112006	31087	0.32%
2026-04-29	28.35	27.62	-0.68	-2.40%	27.58	28.65	172598	48164	0.50%
2026-04-28	28.78	29.10	0.31	1.08%	28.60	29.18	123898	35804	0.36%
2026-04-27	29.10	28.79	-0.41	-1.40%	28.74	29.19	98782	28512	0.29%
2026-04-24	28.90	29.20	0.18	0.62%	28.71	29.28	123784	36001	0.36%
2026-04-23	28.93	29.02	0.09	0.31%	28.80	29.28	87498	25400	0.25%
2026-04-22	28.95	28.93	-0.01	-0.03%	28.85	29.17	98049	28394	0.28%
2026-04-21	28.50	28.94	0.62	2.19%	28.43	29.61	139229	40541	0.40%
2026-04-20	28.39	28.32	-0.08	-0.28%	28.21	28.59	75555	21410	0.22%
2026-04-17	28.61	28.40	-0.31	-1.08%	28.28	28.78	77672	22133	0.22%
2026-04-16	28.78	28.71	-0.06	-0.21%	28.45	28.99	93077	26694	0.27%
2026-04-15	28.42	28.77	0.36	1.27%	28.27	29.00	130755	37633	0.38%
2026-04-14	28.48	28.41	-0.10	-0.35%	28.12	28.98	111270	31775	0.32%
2026-04-13	28.12	28.51	0.57	2.04%	27.97	28.69	144595	41009	0.42%
2026-04-10	27.81	27.94	0.23	0.83%	27.51	28.00	89757	24978	0.26%
2026-04-09	27.66	27.71	-0.06	-0.22%	27.56	27.97	86595	24029	0.25%
2026-04-08	27.52	27.77	0.25	0.91%	27.26	27.82	111014	30616	0.32%
2026-04-07	27.87	27.52	-0.39	-1.40%	27.40	27.90	95439	26298	0.28%
2026-04-03	28.52	27.91	-0.74	-2.58%	27.50	28.69	107679	30206	0.31%
2026-04-02	28.06	28.65	0.55	1.96%	28.05	28.85	106723	30461	0.31%
2026-04-01	28.40	28.10	-0.30	-1.06%	28.00	28.63	113279	32036	0.33%
2026-03-31	28.53	28.40	-0.02	-0.07%	28.21	28.65	112595	32039	0.33%
2026-03-30	27.89	28.42	0.48	1.72%	27.72	28.58	150697	42684	0.44%
2026-03-27	27.55	27.94	0.39	1.42%	27.50	28.29	128287	35819	0.37%
2026-03-26	27.59	27.55	0.28	1.03%	27.30	27.87	127570	35248	0.37%
2026-03-25	27.29	27.27	-0.35	-1.27%	26.51	27.56	205345	55411	0.59%
2026-03-24	27.58	27.62	0.38	1.40%	27.24	27.72	124836	34355	0.36%
2026-03-23	27.91	27.24	-1.06	-3.75%	27.10	28.03	224995	61648	0.65%
2026-03-20	28.43	28.30	-0.13	-0.46%	28.16	28.79	108938	30996	0.31%
2026-03-19	28.40	28.43	-0.08	-0.28%	28.35	28.79	113624	32437	0.33%
2026-03-18	28.40	28.51	0.09	0.32%	28.18	28.58	98744	28045	0.29%
2026-03-17	28.50	28.42	-0.08	-0.28%	28.31	28.68	103077	29386	0.30%
2026-03-16	27.93	28.50	0.57	2.04%	27.85	28.59	165986	47174	0.48%