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
2026-08-20	12.41	12.33	0.01	0.08%	12.28	12.56	49117	6090	2.37%
2026-08-19	12.68	12.32	-0.52	-4.05%	12.31	12.80	83779	10485	4.04%
2026-08-18	12.78	12.84	0.03	0.23%	12.70	12.93	69735	8917	3.36%
2026-08-17	12.66	12.81	0.14	1.10%	12.55	12.85	60211	7671	2.90%
2026-08-14	12.80	12.67	-0.15	-1.17%	12.56	12.93	76571	9714	3.69%
2026-08-13	13.11	12.82	-0.31	-2.36%	12.81	13.12	111868	14477	5.39%
2026-08-12	13.30	13.13	-0.17	-1.28%	13.10	13.33	111935	14713	5.40%
2026-08-11	13.19	13.30	0.01	0.08%	13.01	13.56	174040	23056	8.39%
2026-08-10	12.78	13.29	0.56	4.40%	12.72	13.29	197492	25883	9.52%
2026-08-07	12.81	12.73	-0.09	-0.70%	12.59	12.86	98949	12555	4.77%
2026-08-06	12.95	12.82	-0.23	-1.76%	12.69	13.05	105499	13554	5.09%
2026-08-05	12.95	13.05	0.10	0.77%	12.84	13.09	110790	14402	5.34%
2026-08-04	13.00	12.95	-0.05	-0.38%	12.86	13.01	98178	12700	4.73%
2026-08-03	12.70	13.00	0.18	1.40%	12.55	13.00	95699	12333	4.61%
2026-07-31	12.85	12.82	-0.03	-0.23%	12.78	13.01	143360	18462	6.91%
2026-07-30	12.71	12.85	0.06	0.47%	12.62	12.96	113157	14512	5.45%
2026-07-29	12.41	12.79	0.35	2.81%	12.32	12.85	118036	14939	5.69%
2026-07-28	12.50	12.44	-0.16	-1.27%	12.31	12.57	87089	10816	4.20%
2026-07-27	12.15	12.60	0.32	2.61%	12.09	12.64	124008	15390	5.98%
2026-07-24	12.85	12.28	-0.72	-5.54%	12.28	13.02	158214	19941	7.63%
2026-07-23	13.12	13.00	-0.31	-2.33%	12.71	13.12	185626	23880	8.95%
2026-07-22	13.41	13.31	-0.56	-4.04%	12.97	13.50	249293	32761	12.02%
2026-07-21	13.00	13.87	0.65	4.92%	12.84	14.20	347404	47009	16.75%
2026-07-20	12.72	13.22	0.27	2.08%	12.63	13.47	303139	39606	14.61%
2026-07-17	11.76	12.95	1.18	10.03%	11.54	12.95	217818	26936	10.50%
2026-07-16	11.64	11.77	0.01	0.09%	11.57	11.87	66890	7857	3.22%
2026-07-15	11.62	11.76	0.04	0.34%	11.60	11.83	63930	7505	3.08%
2026-07-14	11.46	11.72	0.26	2.27%	11.35	11.74	77957	9045	3.76%
2026-07-13	11.99	11.46	-0.59	-4.90%	11.46	11.99	93292	10889	4.50%
2026-07-10	11.96	12.05	0.02	0.17%	11.73	12.24	95258	11473	4.59%
2026-07-09	12.14	12.03	-0.12	-0.99%	11.80	12.24	95791	11497	4.62%
2026-07-08	12.58	12.15	-0.49	-3.88%	12.14	12.68	103785	12754	5.00%
2026-07-07	12.98	12.64	-0.37	-2.84%	12.54	13.07	111291	14171	5.36%
2026-07-06	13.26	13.01	-0.30	-2.25%	13.00	13.38	95474	12554	4.60%
2026-07-03	13.71	13.31	-0.19	-1.41%	13.29	13.71	112456	15063	5.42%
2026-07-02	13.54	13.50	-0.19	-1.39%	13.48	13.84	105179	14360	5.07%
2026-07-01	13.45	13.69	0.17	1.26%	13.26	13.90	145829	19830	7.03%
2026-06-30	13.25	13.52	0.07	0.52%	12.81	13.55	169793	22358	8.18%
2026-06-29	13.61	13.45	-0.12	-0.88%	13.36	13.86	126489	17187	6.29%
2026-06-26	13.99	13.57	-0.56	-3.96%	13.56	14.09	121267	16669	6.03%
2026-06-25	14.79	14.13	-0.66	-4.46%	13.96	14.79	199378	28208	9.92%
2026-06-24	14.48	14.79	0.28	1.93%	14.38	14.86	146522	21522	7.29%
2026-06-23	14.90	14.51	-0.58	-3.84%	14.37	15.15	177815	26232	8.85%
2026-06-22	15.18	15.09	-0.07	-0.46%	14.65	15.40	200770	29999	9.99%
2026-06-18	15.62	15.16	-0.58	-3.68%	15.13	15.79	233965	35790	11.64%
2026-06-17	15.78	15.74	-0.16	-1.01%	15.51	15.99	273089	43041	13.58%
2026-06-16	15.50	15.90	0.15	0.95%	15.17	16.50	357242	56620	17.77%
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%