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
2026-05-06	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%
2026-03-13	27.78	27.93	0.15	0.54%	27.64	28.18	114696	32068	0.33%
2026-03-12	27.56	27.78	0.27	0.98%	27.45	27.86	88493	24521	0.26%
2026-03-11	27.27	27.51	0.25	0.92%	27.18	27.58	92801	25454	0.27%
2026-03-10	27.32	27.26	-0.06	-0.22%	27.09	27.39	85090	23196	0.25%
2026-03-09	27.18	27.32	0.09	0.33%	27.02	27.58	132357	36256	0.38%
2026-03-06	26.54	27.23	0.69	2.60%	26.49	27.25	111582	30111	0.32%
2026-03-05	26.60	26.54	-0.06	-0.23%	26.47	26.68	91200	24205	0.26%
2026-03-04	26.70	26.60	-0.17	-0.64%	26.39	26.71	106192	28164	0.31%
2026-03-03	26.40	26.77	0.37	1.40%	26.32	26.98	142317	38083	0.41%
2026-03-02	26.18	26.40	0.12	0.46%	26.11	26.43	82438	21714	0.24%
2026-02-27	26.26	26.28	0.01	0.04%	26.20	26.46	70272	18486	0.20%
2026-02-26	26.30	26.27	0.08	0.31%	26.17	26.48	61594	16195	0.18%
2026-02-25	26.38	26.19	-0.19	-0.72%	26.18	26.60	84300	22217	0.24%
2026-02-24	26.38	26.38	-0.03	-0.11%	26.30	26.55	78465	20704	0.23%
2026-02-13	26.52	26.41	-0.11	-0.41%	26.37	26.60	47606	12614	0.14%
2026-02-12	26.62	26.52	-0.17	-0.64%	26.47	26.69	76872	20412	0.22%
2026-02-11	26.72	26.69	-0.02	-0.07%	26.55	26.80	58990	15730	0.17%
2026-02-10	26.62	26.71	0.09	0.34%	26.55	26.85	74005	19777	0.21%
2026-02-09	26.54	26.62	0.08	0.30%	26.41	26.68	86839	23051	0.25%
2026-02-06	26.58	26.54	-0.15	-0.56%	26.45	26.78	91092	24185	0.26%
2026-02-05	26.34	26.69	0.38	1.44%	26.31	26.75	128676	34174	0.37%
2026-02-04	25.92	26.31	0.41	1.58%	25.83	26.44	149958	39379	0.43%
2026-02-03	25.56	25.90	0.34	1.33%	25.43	25.91	125781	32334	0.36%
2026-02-02	25.68	25.56	-0.12	-0.47%	25.51	26.03	153940	39697	0.44%
2026-01-30	25.85	25.68	-0.27	-1.04%	25.67	26.06	129609	33487	0.37%
2026-01-29	25.59	25.95	0.38	1.49%	25.28	25.97	181938	46614	0.53%
2026-01-28	25.62	25.57	-0.04	-0.16%	25.57	25.87	132157	34004	0.38%
2026-01-27	25.71	25.61	-0.10	-0.39%	25.60	25.89	137790	35473	0.40%