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
2026-03-20	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%
2026-03-06	15.10	15.06	-0.10	-0.66%	14.85	15.11	141833	21314	7.06%
2026-03-05	14.67	15.16	0.92	6.46%	14.67	15.33	236982	35449	11.79%
2026-03-04	14.45	14.24	-0.29	-2.00%	14.19	14.45	82180	11728	4.09%
2026-03-03	14.93	14.53	-0.41	-2.74%	14.51	14.99	147140	21706	7.32%
2026-03-02	15.05	14.94	-0.25	-1.65%	14.88	15.06	132964	19870	6.61%
2026-02-27	15.22	15.19	-0.09	-0.59%	15.16	15.34	119856	18246	5.96%
2026-02-26	15.15	15.28	0.19	1.26%	15.06	15.45	243169	37260	12.10%
2026-02-25	14.96	15.09	0.13	0.87%	14.94	15.11	117111	17642	5.83%
2026-02-24	14.85	14.96	0.16	1.08%	14.85	14.98	66950	9995	3.33%
2026-02-13	14.91	14.80	-0.11	-0.74%	14.80	14.95	70118	10421	3.49%
2026-02-12	15.00	14.91	-0.16	-1.06%	14.88	15.02	84276	12595	4.19%
2026-02-11	14.95	15.07	0.12	0.80%	14.92	15.07	95083	14289	4.73%
2026-02-10	15.03	14.95	-0.05	-0.33%	14.93	15.03	61986	9269	3.08%
2026-02-09	15.02	15.00	0.03	0.20%	14.97	15.05	69258	10382	3.45%
2026-02-06	14.98	14.97	0.01	0.07%	14.84	15.06	64238	9620	3.20%
2026-02-05	15.08	14.96	-0.19	-1.25%	14.96	15.08	94645	14197	4.71%
2026-02-04	15.05	15.15	0.15	1.00%	15.03	15.24	142374	21542	7.08%
2026-02-03	15.00	15.00	0.00	0.00%	14.75	15.03	130207	19409	6.48%
2026-02-02	14.89	15.00	0.15	1.01%	14.85	15.33	176418	26744	8.78%
2026-01-30	14.93	14.85	-0.14	-0.93%	14.79	14.99	100400	14928	4.99%
2026-01-29	15.13	14.99	-0.23	-1.51%	14.95	15.13	135683	20385	6.75%
2026-01-28	14.84	15.22	0.35	2.35%	14.75	15.38	229293	34659	11.41%
2026-01-27	15.08	14.87	-0.21	-1.39%	14.72	15.11	138778	20665	6.90%
2026-01-26	15.24	15.08	-0.21	-1.37%	15.05	15.26	166895	25252	8.30%
2026-01-23	15.22	15.29	0.03	0.20%	15.22	15.30	136598	20849	6.79%
2026-01-22	15.33	15.26	-0.06	-0.39%	15.20	15.36	137260	20924	6.83%
2026-01-21	15.40	15.32	-0.15	-0.97%	15.22	15.42	176709	27009	8.79%
2026-01-20	15.19	15.47	0.32	2.11%	15.14	15.59	340163	52473	16.92%
2026-01-19	15.06	15.15	0.11	0.73%	15.05	15.17	138949	21010	6.91%
2026-01-16	15.10	15.04	-0.06	-0.40%	15.03	15.14	135456	20411	6.74%
2026-01-15	15.00	15.10	0.04	0.27%	14.97	15.13	152859	23026	7.60%
2026-01-14	15.05	15.06	0.04	0.27%	14.99	15.20	243651	36760	12.12%
2026-01-13	15.26	15.02	-0.30	-1.96%	15.01	15.28	302076	45701	15.03%
2026-01-12	15.17	15.32	0.09	0.59%	15.12	15.49	314856	48051	15.66%
2026-01-09	15.20	15.23	0.04	0.26%	15.07	15.30	284133	43133	14.13%
2026-01-08	15.54	15.19	-0.51	-3.25%	15.18	15.54	462034	70490	22.98%
2026-01-07	16.20	15.70	-0.55	-3.38%	15.68	16.20	595353	94356	29.62%
2026-01-06	16.00	16.25	0.37	2.33%	15.80	16.57	658766	106387	32.77%
2026-01-05	16.01	15.88	-0.63	-3.82%	15.82	16.66	664648	106389	33.06%
2025-12-31	17.87	16.51	-3.17	-16.11%	16.42	18.88	1041352	182029	51.80%
2025-12-30	19.60	19.68	12.83	187.30%	19.60	25.00	1459908	304522	-