双欣材料 (001369) - 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
2026-06-15	15.16	15.75	0.48	3.14%	15.10	15.97	343674	53776	17.10%
2026-06-12	14.86	15.27	0.51	3.46%	14.70	15.27	274152	41163	13.64%
2026-06-11	14.95	14.76	-0.41	-2.70%	14.56	14.99	204631	30095	10.18%
2026-06-10	14.86	15.17	0.29	1.95%	14.61	15.28	388434	58245	19.32%
2026-06-09	13.61	14.88	1.35	9.98%	13.20	14.88	296322	42683	14.74%
2026-06-08	13.80	13.53	-0.71	-4.99%	13.44	13.99	137323	18818	6.83%
2026-06-05	13.69	14.24	0.63	4.63%	13.48	14.65	231887	32758	11.53%
2026-06-04	13.95	13.61	-0.48	-3.41%	13.44	14.08	161035	21984	8.01%
2026-06-03	14.40	14.09	-0.34	-2.36%	13.99	14.40	144978	20512	7.21%
2026-06-02	14.37	14.43	-0.03	-0.21%	14.09	14.65	127292	18320	6.33%
2026-06-01	14.42	14.46	-0.13	-0.89%	14.29	14.67	118487	17187	5.89%
2026-05-29	14.93	14.59	0.06	0.41%	14.52	15.86	222673	33398	11.08%
2026-05-28	14.19	14.68	0.50	3.53%	14.16	14.79	148962	21670	7.41%
2026-05-27	14.53	14.18	-0.42	-2.88%	14.13	14.64	115567	16506	5.75%
2026-05-26	14.74	14.60	-0.28	-1.88%	14.36	14.78	122782	17769	6.11%
2026-05-25	15.14	14.88	-0.27	-1.78%	14.77	15.29	106811	15936	5.31%
2026-05-22	14.73	15.15	0.56	3.84%	14.58	15.21	140010	20909	6.96%
2026-05-21	15.10	14.59	-0.50	-3.31%	14.58	15.45	163836	24627	8.15%
2026-05-20	15.15	15.09	-0.13	-0.85%	14.76	15.28	127337	19029	6.33%
2026-05-19	15.42	15.22	-0.22	-1.42%	15.06	15.53	125765	19141	6.26%
2026-05-18	15.55	15.44	-0.19	-1.22%	15.25	15.62	105587	16303	5.25%
2026-05-15	15.55	15.63	0.08	0.51%	15.30	15.90	139262	21721	6.93%
2026-05-14	16.17	15.55	-0.60	-3.72%	15.55	16.25	153919	24389	7.66%
2026-05-13	16.09	16.15	-0.02	-0.12%	16.03	16.22	136775	22049	6.80%
2026-05-12	16.50	16.17	-0.35	-2.12%	16.06	16.57	177648	28822	8.84%
2026-05-11	16.47	16.52	0.17	1.04%	16.24	16.69	240874	39663	11.98%
2026-05-08	15.95	16.35	0.41	2.57%	15.85	16.43	238502	38680	11.86%
2026-05-07	15.65	15.94	0.30	1.92%	15.50	16.03	155850	24773	7.75%
2026-05-06	15.30	15.64	0.43	2.83%	15.24	15.73	135316	21073	6.73%
2026-04-30	15.35	15.21	-0.17	-1.11%	15.14	15.48	89853	13687	4.47%
2026-04-29	14.99	15.38	0.26	1.72%	14.95	15.50	137897	21087	6.86%
2026-04-28	15.70	15.12	-0.84	-5.26%	14.91	15.71	236438	35704	11.76%
2026-04-27	15.73	15.96	0.24	1.53%	15.61	16.00	124825	19852	6.21%
2026-04-24	15.61	15.72	-0.05	-0.32%	15.57	15.84	106070	16649	5.28%
2026-04-23	16.00	15.77	-0.32	-1.99%	15.60	16.08	158827	25053	7.90%
2026-04-22	16.06	16.09	-0.02	-0.12%	15.88	16.22	157151	25162	7.82%
2026-04-21	16.20	16.11	-0.13	-0.80%	15.91	16.33	171800	27658	8.55%
2026-04-20	16.03	16.24	0.17	1.06%	15.95	16.29	185411	30015	9.22%
2026-04-17	15.99	16.07	0.00	0.00%	15.90	16.22	169602	27184	8.44%
2026-04-16	15.83	16.07	0.19	1.20%	15.66	16.28	207322	33298	10.31%
2026-04-15	15.92	15.88	-0.05	-0.31%	15.74	16.10	180043	28609	8.96%
2026-04-14	15.97	15.93	-0.10	-0.62%	15.74	15.97	174028	27567	8.66%
2026-04-13	15.67	16.03	0.23	1.46%	15.60	16.05	217138	34427	10.80%
2026-04-10	15.88	15.80	0.38	2.46%	15.70	16.20	279684	44418	13.91%
2026-04-09	15.39	15.42	-0.08	-0.52%	15.25	15.49	141540	21781	7.04%
2026-04-08	15.31	15.50	0.20	1.31%	15.20	15.56	218311	33694	10.86%
2026-04-07	14.66	15.30	0.61	4.15%	14.66	15.35	232268	35273	11.55%
2026-04-03	15.20	14.69	-0.40	-2.65%	14.62	15.27	154817	22858	7.70%
2026-04-02	15.69	15.09	-0.70	-4.43%	15.00	15.71	242711	36930	12.07%
2026-04-01	15.69	15.79	0.32	2.07%	15.64	16.19	228795	36377	11.38%
2026-03-31	16.30	15.47	-0.81	-4.98%	15.44	16.36	293902	46318	14.62%
2026-03-30	16.47	16.28	-0.30	-1.81%	16.00	16.79	260097	42518	12.94%
2026-03-27	15.65	16.58	0.78	4.94%	15.60	16.76	381500	62598	18.98%
2026-03-26	16.66	15.80	-0.93	-5.56%	15.68	16.70	360293	57860	17.92%
2026-03-25	16.44	16.73	0.09	0.54%	16.44	17.07	357122	59835	17.76%
2026-03-24	16.83	16.64	0.04	0.24%	16.05	16.88	397863	65451	19.79%
2026-03-23	15.83	16.60	0.28	1.72%	15.83	17.38	499437	83603	24.84%
2026-03-20	17.32	16.32	-1.26	-7.17%	16.30	17.75	490106	82343	24.38%
2026-03-19	18.31	17.58	-1.35	-7.13%	17.28	18.71	570952	101918	28.40%
2026-03-18	19.17	18.93	-0.25	-1.30%	18.20	20.55	1021176	195466	50.80%
2026-03-17	17.17	19.18	1.74	9.98%	17.05	19.18	639224	117670	31.80%
2026-03-16	18.10	17.44	-0.84	-4.60%	17.18	18.10	505112	88569	25.13%
2026-03-13	16.95	18.28	1.00	5.79%	16.95	18.68	827126	147067	41.14%
2026-03-12	17.87	17.28	0.34	2.01%	17.27	18.63	1019828	182049	50.73%
2026-03-11	15.40	16.94	1.54	10.00%	15.40	16.94	734364	120696	36.53%
2026-03-10	15.29	15.40	-0.04	-0.26%	15.23	15.52	170691	26201	8.49%
2026-03-09	15.22	15.44	0.38	2.52%	15.18	15.60	315385	48711	15.69%