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
2025-04-03	16.09	16.05	0.03	0.19%	15.95	16.24	29490	4742	0.39%
2025-04-02	15.95	16.02	0.04	0.25%	15.88	16.15	23338	3741	0.31%
2025-04-01	15.91	15.98	0.06	0.38%	15.87	16.25	35006	5604	0.46%
2025-03-31	16.10	15.92	-0.18	-1.12%	15.55	16.10	55435	8738	0.73%
2025-03-28	16.10	16.10	-0.01	-0.06%	16.00	16.21	31790	5127	0.42%
2025-03-27	16.04	16.11	0.07	0.44%	15.83	16.26	46533	7491	0.61%
2025-03-26	16.14	16.04	-0.16	-0.99%	15.97	16.19	35892	5767	0.47%
2025-03-25	16.15	16.20	0.05	0.31%	15.96	16.36	39064	6312	0.51%
2025-03-24	17.06	16.15	-1.03	-6.00%	15.84	17.21	109435	17795	1.43%
2025-03-21	17.30	17.18	0.03	0.17%	16.82	17.30	90101	15409	1.18%
2025-03-20	16.94	17.15	0.08	0.47%	16.93	17.59	90628	15642	1.19%
2025-03-19	16.75	17.07	0.21	1.25%	16.57	17.28	84507	14355	1.11%
2025-03-18	16.94	16.86	-0.08	-0.47%	16.53	16.95	66195	11086	0.87%
2025-03-17	16.41	16.94	0.60	3.67%	16.36	17.34	105019	17794	1.38%
2025-03-14	16.02	16.34	0.40	2.51%	15.80	16.55	93307	15147	1.22%
2025-03-13	16.88	15.94	-1.11	-6.51%	15.91	16.98	127535	20777	1.67%
2025-03-12	16.99	17.05	0.23	1.37%	16.61	17.31	116906	19862	1.53%
2025-03-11	16.87	16.82	-0.16	-0.94%	16.47	16.92	96524	16087	1.26%
2025-03-10	17.45	16.98	-0.50	-2.86%	16.72	17.50	112642	19149	1.48%
2025-03-07	17.66	17.48	-0.25	-1.41%	17.23	17.79	195180	34234	2.56%
2025-03-06	16.21	17.73	1.61	9.99%	16.20	17.73	299115	51326	3.92%
2025-03-05	16.51	16.12	-0.38	-2.30%	15.87	16.60	96180	15478	1.26%
2025-03-04	16.40	16.50	-0.15	-0.90%	16.27	16.65	99639	16385	1.31%
2025-03-03	15.75	16.65	0.98	6.25%	15.60	16.88	200398	32452	2.62%
2025-02-28	15.40	15.67	0.27	1.75%	15.08	15.89	126481	19642	1.66%
2025-02-27	15.80	15.40	0.46	3.08%	15.20	16.32	160813	25259	2.11%
2025-02-26	14.83	14.94	0.12	0.81%	14.76	15.06	34112	5099	0.45%
2025-02-25	14.70	14.82	-0.14	-0.94%	14.70	14.88	40081	5928	0.53%
2025-02-24	15.25	14.96	-0.24	-1.58%	14.92	15.35	68077	10253	0.89%
2025-02-21	15.16	15.20	-0.01	-0.07%	14.88	15.47	111746	16915	1.46%
2025-02-20	14.86	15.21	0.28	1.88%	14.77	15.49	114892	17400	1.50%
2025-02-19	14.80	14.93	0.06	0.40%	14.58	15.05	94800	14051	1.24%
2025-02-18	14.49	14.87	0.41	2.84%	14.46	15.55	165947	24999	2.17%
2025-02-17	14.19	14.46	0.33	2.34%	14.13	14.80	98823	14385	1.29%
2025-02-14	14.08	14.13	-0.01	-0.07%	14.00	14.21	41621	5859	0.55%
2025-02-13	14.08	14.14	0.05	0.35%	14.03	14.24	45952	6505	0.60%
2025-02-12	14.05	14.09	-0.29	-2.02%	13.94	14.24	61485	8654	0.81%
2025-02-11	14.54	14.38	-0.17	-1.17%	14.25	14.54	42494	6094	0.56%
2025-02-10	14.15	14.55	0.42	2.97%	14.15	14.76	79546	11503	1.04%
2025-02-07	13.70	14.13	0.43	3.14%	13.61	14.28	86345	12130	1.13%
2025-02-06	13.70	13.70	0.00	0.00%	13.45	13.74	57819	7875	0.76%
2025-02-05	14.26	13.70	-0.01	-0.07%	13.60	14.26	48620	6688	0.64%
2025-01-27	13.90	13.71	-0.17	-1.22%	13.71	14.37	44954	6316	0.59%
2025-01-24	13.73	13.88	0.06	0.43%	13.63	13.93	35888	4956	0.47%
2025-01-23	14.29	13.82	-0.31	-2.19%	13.81	14.32	78748	11072	1.03%
2025-01-22	14.21	14.13	-0.18	-1.26%	14.10	14.35	36862	5235	0.48%
2025-01-21	15.18	14.31	-0.29	-1.99%	14.26	15.18	55450	8008	0.73%
2025-01-20	14.51	14.60	0.30	2.10%	14.44	14.86	74262	10846	0.97%
2025-01-17	14.20	14.30	0.03	0.21%	14.11	14.42	38576	5510	0.51%
2025-01-16	14.29	14.27	-0.03	-0.21%	14.23	14.64	39243	5659	0.51%
2025-01-15	14.33	14.30	-0.10	-0.69%	14.20	14.42	29335	4199	0.38%
2025-01-14	13.85	14.40	0.52	3.75%	13.85	14.46	56155	7969	0.74%
2025-01-13	13.75	13.88	-0.01	-0.07%	13.55	13.94	29556	4074	0.39%
2025-01-10	14.34	13.89	-0.52	-3.61%	13.89	14.48	45742	6483	0.60%
2025-01-09	14.21	14.41	0.01	0.07%	14.02	14.88	86105	12527	1.13%
2025-01-08	13.88	14.40	0.57	4.12%	13.80	15.15	131546	19028	1.72%
2025-01-07	13.73	13.83	0.10	0.73%	13.52	13.90	30113	4129	0.39%
2025-01-06	13.56	13.73	0.18	1.33%	13.41	13.82	44959	6143	0.59%
2025-01-03	14.04	13.55	-0.44	-3.15%	13.47	14.10	40713	5615	0.53%
2025-01-02	14.47	13.99	-0.49	-3.38%	13.87	14.55	37592	5350	0.49%
2024-12-31	14.80	14.48	-0.40	-2.69%	14.45	15.00	34712	5088	0.45%
2024-12-30	14.98	14.88	-0.03	-0.20%	14.76	15.01	27253	4052	0.36%
2024-12-27	14.85	14.91	0.06	0.40%	14.70	15.10	27867	4158	0.37%
2024-12-26	14.95	14.85	-0.10	-0.67%	14.84	15.07	19888	2970	0.26%
2024-12-25	15.11	14.95	-0.16	-1.06%	14.80	15.16	26243	3912	0.34%