四川双马 (000935) - 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
2026-06-26	24.67	25.59	0.67	2.69%	24.37	26.44	113643	29429	1.49%
2026-06-25	25.22	24.92	-0.36	-1.42%	24.20	25.58	65879	16268	0.86%
2026-06-24	25.00	25.28	0.15	0.60%	24.46	25.56	60202	15107	0.79%
2026-06-23	25.31	25.13	-0.54	-2.10%	24.90	25.81	59962	15085	0.79%
2026-06-22	26.00	25.67	-0.31	-1.19%	25.02	26.00	92297	23373	1.21%
2026-06-18	26.04	25.98	-0.27	-1.03%	25.76	26.74	68595	17984	0.90%
2026-06-17	26.35	26.25	-0.35	-1.32%	26.10	26.90	55416	14632	0.73%
2026-06-16	27.20	26.60	-0.50	-1.85%	26.28	27.40	74193	19786	0.97%
2026-06-15	26.19	27.10	1.12	4.31%	26.04	27.56	89941	24150	1.18%
2026-06-12	26.35	25.98	-0.32	-1.22%	25.83	26.79	114975	30115	1.51%
2026-06-11	25.54	26.30	0.75	2.94%	25.25	26.99	107679	28190	1.41%
2026-06-10	25.55	25.55	-0.24	-0.93%	24.88	25.88	80154	20353	1.05%
2026-06-09	25.72	25.79	0.57	2.26%	24.71	26.03	69513	17576	0.91%
2026-06-08	25.93	25.22	-1.04	-3.96%	24.63	26.78	91505	23146	1.20%
2026-06-05	25.82	26.26	0.40	1.55%	24.90	27.38	115468	30237	1.51%
2026-06-04	26.90	25.86	-1.31	-4.82%	25.71	27.13	99221	25971	1.30%
2026-06-03	27.97	27.17	-0.90	-3.21%	26.96	28.28	81263	22387	1.06%
2026-06-02	29.06	28.07	-0.81	-2.80%	27.57	29.22	66798	18782	0.87%
2026-06-01	29.16	28.88	-0.56	-1.90%	28.20	30.01	91396	26488	1.20%
2026-05-29	31.93	29.44	-2.47	-7.74%	29.18	32.10	126091	38079	1.65%
2026-05-28	32.32	31.91	-0.21	-0.65%	31.72	32.73	44612	14346	0.58%
2026-05-27	32.43	32.12	-0.43	-1.32%	31.60	32.60	53437	17129	0.70%
2026-05-26	32.47	32.55	-0.25	-0.76%	31.90	32.68	71829	23198	0.94%
2026-05-25	31.66	32.80	1.20	3.80%	31.41	32.80	69894	22484	0.92%
2026-05-22	31.60	31.60	0.14	0.45%	31.33	32.10	56733	17986	0.74%
2026-05-21	32.88	31.46	-1.19	-3.64%	31.31	33.17	94379	30429	1.24%
2026-05-20	32.55	32.65	0.08	0.25%	32.02	32.75	54430	17621	0.71%
2026-05-19	31.50	32.57	0.82	2.58%	31.16	32.78	104003	33396	1.36%
2026-05-18	32.32	31.75	-0.98	-2.99%	31.46	32.87	106488	33877	1.39%
2026-05-15	33.26	32.73	-0.62	-1.86%	32.11	33.55	90754	29723	1.19%
2026-05-14	34.03	33.35	-0.48	-1.42%	33.15	34.12	129121	43392	1.69%
2026-05-13	30.51	33.83	2.80	9.02%	30.08	34.13	291695	96870	3.82%
2026-05-12	28.70	31.03	2.34	8.16%	28.70	31.50	150241	45774	1.97%
2026-05-11	28.59	28.69	0.19	0.67%	28.07	28.98	72738	20702	0.95%
2026-05-08	28.44	28.50	0.10	0.35%	27.96	29.00	65813	18634	0.86%
2026-05-07	27.66	28.40	1.15	4.22%	27.00	28.46	92414	25879	1.21%
2026-05-06	26.88	27.25	0.53	1.98%	26.41	27.79	90686	24762	1.19%
2026-04-30	27.76	26.72	-1.03	-3.71%	26.66	27.95	95392	25973	1.25%
2026-04-29	26.87	27.75	-0.34	-1.21%	26.70	27.84	80163	22038	1.05%
2026-04-28	28.68	28.09	-0.53	-1.85%	27.83	28.70	67882	19047	0.89%
2026-04-27	28.41	28.62	0.12	0.42%	28.40	29.08	56638	16280	0.74%
2026-04-24	28.65	28.50	-0.13	-0.45%	28.33	28.92	38613	11020	0.51%
2026-04-23	28.94	28.63	-0.32	-1.11%	28.50	29.11	50712	14604	0.66%
2026-04-22	28.04	28.95	0.85	3.02%	28.04	29.00	49179	14137	0.64%
2026-04-21	28.00	28.10	-0.01	-0.04%	27.80	28.40	44817	12593	0.59%
2026-04-20	27.44	28.11	0.73	2.67%	27.38	28.30	64530	18088	0.85%
2026-04-17	27.21	27.38	0.08	0.29%	27.20	28.20	48061	13281	0.63%
2026-04-16	26.49	27.30	0.81	3.06%	26.48	27.41	56153	15177	0.74%
2026-04-15	27.16	26.49	-0.59	-2.18%	26.44	27.28	48213	12917	0.63%
2026-04-14	26.86	27.08	0.24	0.89%	26.68	27.17	51947	13986	0.68%
2026-04-13	26.09	26.84	0.37	1.40%	26.09	27.00	43434	11617	0.57%
2026-04-10	26.21	26.47	0.65	2.52%	25.93	26.78	47107	12424	0.62%
2026-04-09	25.35	25.82	0.26	1.02%	25.26	26.31	50903	13215	0.67%
2026-04-08	25.56	25.56	0.67	2.69%	25.35	25.74	51004	13053	0.67%
2026-04-07	24.93	24.89	-0.11	-0.44%	24.73	25.29	37502	9355	0.49%
2026-04-03	25.89	25.00	-0.80	-3.10%	24.94	26.00	38334	9746	0.50%
2026-04-02	25.44	25.80	0.42	1.65%	25.10	25.99	44032	11342	0.58%
2026-04-01	25.52	25.38	0.41	1.64%	25.32	26.15	46997	12071	0.62%
2026-03-31	25.38	24.97	-0.36	-1.42%	24.96	25.48	34872	8778	0.46%
2026-03-30	24.74	25.33	0.42	1.69%	24.58	25.59	48355	12184	0.63%
2026-03-27	24.04	24.91	0.56	2.30%	24.04	25.16	43323	10678	0.57%
2026-03-26	24.94	24.35	-0.69	-2.76%	24.27	25.10	42996	10583	0.56%
2026-03-25	24.00	25.04	1.38	5.83%	23.79	25.33	71101	17614	0.93%
2026-03-24	23.36	23.66	0.57	2.47%	23.01	23.79	51040	11969	0.67%
2026-03-23	24.36	23.09	-1.43	-5.83%	22.90	24.36	64366	15148	0.84%