双环传动 (002472) - 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
2026-06-25	39.65	39.42	-0.63	-1.57%	38.93	41.48	396649	158384	5.30%
2026-06-24	40.76	40.05	-0.51	-1.26%	39.88	41.74	353560	143273	4.72%
2026-06-23	41.50	40.56	-1.55	-3.68%	40.10	42.18	373490	153259	4.99%
2026-06-22	43.50	42.11	-1.67	-3.81%	40.88	43.95	455475	191971	6.09%
2026-06-18	41.60	43.78	2.02	4.84%	41.44	44.85	534782	232140	7.15%
2026-06-17	41.88	41.76	-0.55	-1.30%	41.17	42.25	274029	114119	3.66%
2026-06-16	42.83	42.31	-0.50	-1.17%	42.06	43.35	274203	116962	3.66%
2026-06-15	40.99	42.81	1.81	4.41%	40.73	42.87	334149	140346	4.46%
2026-06-12	41.80	41.00	-0.08	-0.19%	40.14	43.28	450140	185443	6.01%
2026-06-11	42.33	41.08	-1.61	-3.77%	40.68	42.65	384687	158709	5.14%
2026-06-10	44.50	42.69	-2.18	-4.86%	42.46	45.54	443903	193077	5.93%
2026-06-09	44.63	44.87	-0.16	-0.36%	43.68	44.97	532142	236503	7.11%
2026-06-08	41.85	45.03	2.17	5.06%	41.83	45.98	799447	356668	10.68%
2026-06-05	41.40	42.86	1.47	3.55%	39.05	44.21	561344	234973	7.50%
2026-06-04	39.84	41.39	1.15	2.86%	39.60	42.80	423690	176105	5.66%
2026-06-03	39.72	40.24	0.26	0.65%	39.33	41.64	305650	124259	4.08%
2026-06-02	39.47	39.98	1.20	3.09%	39.31	41.11	318417	127934	4.25%
2026-06-01	39.23	38.78	-0.45	-1.15%	38.69	39.87	218916	85768	2.93%
2026-05-29	41.50	39.23	-2.16	-5.22%	38.91	42.11	313362	125853	4.19%
2026-05-28	42.48	41.39	-1.11	-2.61%	40.08	42.50	395617	162419	5.29%
2026-05-27	43.50	42.50	-2.22	-4.96%	42.30	44.25	420970	181909	5.63%
2026-05-26	44.12	44.72	1.09	2.50%	44.12	46.12	575693	259011	7.69%
2026-05-25	44.82	43.63	-0.77	-1.73%	43.22	45.00	339500	148922	4.54%
2026-05-22	44.90	44.40	-0.06	-0.13%	43.82	45.22	432715	192752	5.78%
2026-05-21	43.41	44.46	1.38	3.20%	43.30	45.98	621940	278673	8.31%
2026-05-20	43.52	43.08	-0.93	-2.11%	42.69	43.87	290284	125056	3.88%
2026-05-19	44.11	44.01	-0.10	-0.23%	43.40	44.98	425304	187106	5.68%
2026-05-18	42.62	44.11	1.61	3.79%	42.30	44.43	519451	227623	6.94%
2026-05-15	40.98	42.50	1.77	4.35%	40.90	43.62	477231	202227	6.38%
2026-05-14	42.30	40.73	-1.50	-3.55%	40.70	42.54	258376	107145	3.45%
2026-05-13	42.18	42.23	-0.10	-0.24%	41.41	42.39	238297	99886	3.18%
2026-05-12	42.26	42.33	-0.10	-0.24%	42.00	43.10	270085	114691	3.61%
2026-05-11	42.19	42.43	-0.02	-0.05%	41.75	42.83	322578	136568	4.31%
2026-05-08	40.50	42.45	1.84	4.53%	40.18	42.79	425410	178319	5.68%
2026-05-07	39.96	40.61	0.80	2.01%	39.56	40.77	229421	92779	3.07%
2026-05-06	39.70	39.81	0.54	1.38%	39.50	40.08	218773	87007	2.92%
2026-04-30	38.37	39.27	0.97	2.53%	38.34	39.67	190761	74725	2.55%
2026-04-29	38.01	38.30	0.03	0.08%	37.93	38.45	100035	38235	1.34%
2026-04-28	38.49	38.27	-0.21	-0.55%	38.08	38.79	136387	52342	1.82%
2026-04-27	36.74	38.48	1.85	5.05%	36.63	39.08	207522	79394	2.77%
2026-04-24	37.55	36.63	-1.40	-3.68%	36.30	37.79	191839	70516	2.54%
2026-04-23	38.80	38.03	-0.88	-2.26%	37.73	38.85	146041	55710	1.93%
2026-04-22	38.90	38.91	0.01	0.03%	38.66	39.23	98804	38398	1.31%
2026-04-21	39.00	38.90	-0.18	-0.46%	38.48	39.26	114605	44437	1.52%
2026-04-20	39.35	39.08	-0.11	-0.28%	38.92	39.58	136150	53472	1.80%
2026-04-17	38.83	39.19	0.40	1.03%	38.57	39.28	114294	44529	1.51%
2026-04-16	38.81	38.79	0.39	1.02%	38.50	38.95	120847	46820	1.60%
2026-04-15	39.00	38.40	0.05	0.13%	38.29	39.27	124670	48193	1.65%
2026-04-14	38.67	38.35	0.39	1.03%	37.94	38.67	120046	45952	1.59%
2026-04-13	37.95	37.96	-0.18	-0.47%	37.70	38.37	101240	38547	1.34%
2026-04-10	37.56	38.14	1.10	2.97%	37.40	38.40	145572	55457	1.93%
2026-04-09	36.71	37.04	-0.09	-0.24%	36.41	37.46	107963	39986	1.43%
2026-04-08	35.85	37.13	2.05	5.84%	35.85	37.14	164674	60514	2.18%
2026-04-07	35.18	35.08	-0.10	-0.28%	34.73	35.51	76599	26891	1.01%
2026-04-03	35.91	35.18	-0.72	-2.01%	35.11	35.99	74612	26400	0.99%
2026-04-02	36.62	35.90	-0.81	-2.21%	35.68	36.62	83946	30295	1.11%
2026-04-01	36.75	36.71	0.70	1.94%	36.30	36.86	102594	37544	1.36%
2026-03-31	36.10	36.01	0.08	0.22%	35.93	36.93	106283	38607	1.41%
2026-03-30	36.13	35.93	-0.65	-1.78%	35.53	36.36	114665	41172	1.52%
2026-03-27	35.65	36.58	0.31	0.85%	35.55	36.98	115539	42099	1.53%
2026-03-26	36.68	36.27	-0.40	-1.09%	36.20	37.45	138531	51075	1.83%
2026-03-25	36.50	36.67	0.22	0.60%	36.50	37.30	141195	51968	1.87%
2026-03-24	37.74	36.45	-0.81	-2.17%	34.91	37.87	226927	81753	3.00%
2026-03-23	38.40	37.26	-1.21	-3.15%	37.00	39.20	231625	88947	3.07%
2026-03-20	38.59	38.47	0.00	0.00%	37.73	38.97	128547	49254	1.70%
2026-03-19	38.39	38.47	-0.38	-0.98%	38.11	39.04	114737	44292	1.52%
2026-03-18	38.88	38.85	-0.20	-0.51%	38.49	39.11	116534	45193	1.54%
2026-03-17	39.00	39.05	0.17	0.44%	38.78	39.39	117670	45973	1.56%