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
2026-08-21	25.08	24.90	-0.18	-0.72%	24.80	25.15	67835	16924	0.20%
2026-08-20	25.12	25.08	-0.05	-0.20%	24.98	25.29	75981	19082	0.22%
2026-08-19	25.00	25.13	0.15	0.60%	24.92	25.25	106166	26660	0.31%
2026-08-18	24.77	24.98	0.20	0.81%	24.67	25.00	94161	23441	0.27%
2026-08-17	24.57	24.78	0.18	0.73%	24.46	25.02	111637	27624	0.32%
2026-08-14	24.56	24.60	-0.07	-0.28%	24.37	24.84	91950	22683	0.27%
2026-08-13	24.64	24.67	0.04	0.16%	24.40	24.72	99661	24511	0.29%
2026-08-12	24.85	24.63	-0.26	-1.04%	24.47	24.85	83775	20620	0.24%
2026-08-11	24.94	24.89	-0.06	-0.24%	24.65	25.10	130181	32391	0.38%
2026-08-10	24.17	24.95	0.68	2.80%	23.98	25.04	213290	52669	0.62%
2026-08-07	24.86	24.27	-1.11	-4.37%	23.80	24.94	306555	74088	0.88%
2026-08-06	25.33	25.38	0.05	0.20%	25.21	25.51	86323	21892	0.25%
2026-08-05	25.52	25.33	-0.19	-0.74%	25.18	25.64	113554	28750	0.33%
2026-08-04	26.16	25.52	-0.67	-2.56%	25.50	26.17	145357	37317	0.42%
2026-08-03	26.11	26.19	0.20	0.77%	26.06	26.72	146949	38721	0.42%
2026-07-31	26.25	25.99	-0.86	-3.20%	25.73	26.40	193707	50524	0.56%
2026-07-30	26.06	26.85	0.78	2.99%	26.00	26.87	166691	44432	0.48%
2026-07-29	25.66	26.07	0.37	1.44%	25.65	26.17	143842	37397	0.42%
2026-07-28	25.05	25.70	0.64	2.55%	24.98	25.78	134179	34238	0.39%
2026-07-27	24.88	25.06	0.13	0.52%	24.85	25.30	122062	30684	0.35%
2026-07-24	25.15	24.93	-0.13	-0.52%	24.91	25.35	106374	26732	0.31%
2026-07-23	24.84	25.06	0.06	0.24%	24.80	25.26	141470	35518	0.41%
2026-07-22	24.68	25.00	0.21	0.85%	24.45	25.03	185505	46003	0.54%
2026-07-21	25.20	24.79	-0.53	-2.09%	24.73	25.85	251920	63519	0.73%
2026-07-20	24.45	25.32	0.72	2.93%	24.38	25.35	206820	51643	0.60%
2026-07-17	24.41	24.60	0.20	0.82%	24.32	24.79	175725	43227	0.51%
2026-07-16	24.01	24.40	0.30	1.24%	23.93	24.45	160111	38834	0.46%
2026-07-15	23.36	24.10	0.62	2.64%	23.28	24.17	182367	43548	0.53%
2026-07-14	23.52	23.48	-0.16	-0.68%	23.26	23.77	170515	40122	0.49%
2026-07-13	23.38	23.64	0.27	1.16%	23.18	23.70	138497	32574	0.40%
2026-07-10	23.03	23.37	0.31	1.34%	22.83	23.43	137000	31768	0.40%
2026-07-09	23.03	23.06	-0.04	-0.17%	22.92	23.20	81703	18841	0.24%
2026-07-08	23.09	23.10	-0.10	-0.43%	22.61	23.25	157613	36150	0.45%
2026-07-07	23.40	23.20	-0.22	-0.94%	22.99	23.44	111966	25871	0.32%
2026-07-06	23.31	23.42	0.12	0.52%	23.06	23.62	179736	41974	0.52%
2026-07-03	23.28	23.30	0.02	0.09%	23.03	23.60	120142	27983	0.35%
2026-07-02	23.34	23.28	0.06	0.26%	22.89	23.58	129218	30006	0.37%
2026-07-01	22.39	23.22	0.82	3.66%	22.32	23.32	154579	35515	0.45%
2026-06-30	22.70	22.40	-0.39	-1.71%	22.25	22.74	121646	27300	0.35%
2026-06-29	22.81	22.79	-0.01	-0.04%	22.13	23.12	164674	37376	0.48%
2026-06-26	22.57	22.80	0.13	0.57%	22.47	23.08	129909	29627	0.38%
2026-06-25	22.57	22.67	0.10	0.44%	22.33	22.92	145509	32822	0.42%
2026-06-24	22.79	22.57	-0.21	-0.92%	22.57	23.02	89079	20236	0.26%
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%