致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 09:56:53 交易中

双环传动 (002472) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 30.77 30.24 -3.36 -10.00% 30.24 31.18 107561 32737 1.43%
2025-04-03 34.00 33.60 -1.04 -3.00% 33.50 34.64 138655 46980 1.84%
2025-04-02 34.03 34.64 0.57 1.67% 33.91 34.98 147104 50944 1.95%
2025-04-01 35.48 34.07 -1.38 -3.89% 34.05 35.58 208618 72358 2.77%
2025-03-31 36.10 35.45 -1.13 -3.09% 34.80 36.36 224271 79290 2.98%
2025-03-28 36.53 36.58 -0.10 -0.27% 36.12 36.90 104031 38027 1.38%
2025-03-27 36.00 36.68 0.46 1.27% 35.83 37.33 170516 62758 2.27%
2025-03-26 35.63 36.22 0.30 0.84% 35.53 37.06 145914 53207 1.94%
2025-03-25 37.07 35.92 -1.26 -3.39% 35.71 37.59 186625 67952 2.48%
2025-03-24 36.55 37.18 0.57 1.56% 36.11 37.23 172486 63341 2.29%
2025-03-21 38.23 36.61 -1.95 -5.06% 36.50 38.29 265413 98427 3.53%
2025-03-20 38.41 38.56 0.11 0.29% 37.73 39.20 268866 103633 3.57%
2025-03-19 37.86 38.45 0.59 1.56% 37.33 38.86 283611 108533 3.77%
2025-03-18 37.92 37.86 0.12 0.32% 37.18 38.27 207709 78353 2.76%
2025-03-17 37.36 37.74 0.25 0.67% 36.68 38.00 226422 84693 3.01%
2025-03-14 35.55 37.49 1.68 4.69% 35.25 38.00 375756 138472 4.99%
2025-03-13 38.33 35.81 -2.34 -6.13% 35.50 38.42 403899 146834 5.37%
2025-03-12 38.36 38.15 -0.06 -0.16% 37.61 39.54 353630 135382 4.70%
2025-03-11 39.03 38.21 -2.34 -5.77% 37.51 40.31 533545 206016 7.09%
2025-03-10 39.50 40.55 2.48 6.51% 39.50 41.88 685062 279648 9.10%
2025-03-07 38.00 38.07 -0.03 -0.08% 37.44 38.59 249986 95137 3.32%
2025-03-06 37.80 38.10 0.68 1.82% 37.65 38.61 315021 120347 4.19%
2025-03-05 36.50 37.42 0.63 1.71% 36.40 37.61 251427 93571 3.34%
2025-03-04 36.68 36.79 0.16 0.44% 36.50 37.80 278490 103457 3.70%
2025-03-03 37.32 36.63 -0.55 -1.48% 36.41 37.65 235619 87287 3.13%
2025-02-28 39.43 37.18 -2.67 -6.70% 36.99 39.55 405438 154018 5.39%
2025-02-27 39.90 39.85 -0.45 -1.12% 39.00 40.52 331410 131758 4.40%
2025-02-26 40.60 40.30 -0.16 -0.40% 39.90 42.30 460261 189576 6.12%
2025-02-25 40.01 40.46 -0.68 -1.65% 39.75 41.58 354524 143667 4.71%
2025-02-24 41.38 41.14 -0.65 -1.56% 39.70 43.00 399662 165145 5.31%
2025-02-21 38.50 41.79 2.61 6.66% 38.41 42.19 468643 189764 6.23%
2025-02-20 38.70 39.18 0.28 0.72% 37.87 40.38 435209 169810 5.78%
2025-02-19 36.50 38.90 2.35 6.43% 36.12 39.00 506791 192661 6.74%
2025-02-18 36.48 36.55 0.17 0.47% 36.11 37.38 340232 125086 4.52%
2025-02-17 35.18 36.38 1.03 2.91% 35.18 36.48 296412 106714 3.94%
2025-02-14 35.16 35.35 -0.20 -0.56% 34.88 35.85 231214 81698 3.07%
2025-02-13 36.39 35.55 -0.84 -2.31% 35.42 36.95 292175 105175 3.88%
2025-02-12 35.99 36.39 0.15 0.41% 35.23 36.66 276301 99772 3.67%
2025-02-11 36.50 36.24 -0.49 -1.33% 36.05 37.08 275678 100302 3.66%
2025-02-10 37.40 36.73 -0.94 -2.50% 35.96 37.50 369880 135164 4.92%
2025-02-07 37.93 37.67 -0.29 -0.76% 36.90 38.40 433337 163155 5.76%
2025-02-06 35.54 37.96 2.11 5.89% 35.28 38.50 446649 166140 5.94%
2025-02-05 35.20 35.85 0.95 2.72% 34.95 36.83 383870 138246 5.10%
2025-01-27 35.33 34.90 -0.43 -1.22% 34.78 35.93 235659 82890 3.13%
2025-01-24 34.85 35.33 1.05 3.06% 34.26 35.90 335832 118383 4.46%
2025-01-23 35.83 34.28 -1.15 -3.25% 34.12 36.00 417924 146154 5.55%
2025-01-22 35.31 35.43 -0.22 -0.62% 34.84 35.65 267490 94292 3.55%
2025-01-21 33.41 35.65 2.44 7.35% 33.00 35.80 507293 176111 6.74%
2025-01-20 33.71 33.21 -0.25 -0.75% 33.00 33.86 220903 73713 2.94%
2025-01-17 33.60 33.46 -0.18 -0.54% 32.87 34.20 265358 88613 3.53%
2025-01-16 33.74 33.64 -0.30 -0.88% 33.00 34.75 456664 154455 6.07%
2025-01-15 32.60 33.94 1.14 3.48% 32.31 34.34 567757 190194 7.55%
2025-01-14 30.64 32.80 2.13 6.94% 30.27 32.95 463071 148716 6.15%
2025-01-13 30.20 30.67 1.06 3.58% 30.10 31.78 430613 133382 5.72%
2025-01-10 28.74 29.61 0.11 0.37% 28.22 30.65 320819 95166 4.27%
2025-01-09 28.74 29.50 0.48 1.65% 28.65 29.93 205613 60514 2.73%
2025-01-08 28.51 29.02 0.45 1.58% 27.40 29.39 216428 61423 2.88%
2025-01-07 28.41 28.57 0.17 0.60% 28.10 28.82 147692 42014 1.96%
2025-01-06 28.47 28.40 -0.20 -0.70% 28.00 28.88 139418 39486 1.85%
2025-01-03 29.48 28.60 -1.06 -3.57% 28.42 29.78 172127 50080 2.29%
2025-01-02 30.53 29.66 -0.96 -3.14% 29.31 30.88 182519 54804 2.43%
2024-12-31 31.13 30.62 -0.51 -1.64% 30.60 31.30 164676 50854 2.19%
2024-12-30 31.22 31.13 -0.28 -0.89% 31.05 31.92 200853 62974 2.67%