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
2026-08-19	39.41	36.30	-3.61	-9.05%	36.16	39.48	372820	138978	4.98%
2026-08-18	38.86	39.91	1.26	3.26%	38.22	39.94	429212	168559	5.73%
2026-08-17	38.18	38.65	0.76	2.01%	37.70	38.68	166526	63774	2.22%
2026-08-14	38.22	37.89	-0.37	-0.97%	37.38	38.79	182843	69226	2.44%
2026-08-13	38.95	38.26	-0.48	-1.24%	38.25	39.55	209914	81823	2.80%
2026-08-12	38.90	38.74	-0.36	-0.92%	38.58	39.30	180802	70401	2.42%
2026-08-11	38.21	39.10	0.59	1.53%	37.84	39.80	316243	123202	4.22%
2026-08-10	39.58	38.51	-0.77	-1.96%	38.29	39.66	187918	72586	2.51%
2026-08-07	39.28	39.28	0.14	0.36%	38.16	39.55	242277	94342	3.24%
2026-08-06	39.35	39.14	-0.58	-1.46%	38.81	39.87	238457	93743	3.19%
2026-08-05	38.86	39.72	0.88	2.27%	38.45	39.96	290959	114740	3.89%
2026-08-04	38.80	38.84	-0.01	-0.03%	38.22	39.13	237565	92145	3.17%
2026-08-03	38.43	38.85	0.43	1.12%	38.28	39.79	308361	120750	4.12%
2026-07-31	36.99	38.42	2.73	7.65%	36.92	39.08	404893	153567	5.41%
2026-07-30	35.79	35.69	-0.51	-1.41%	34.75	36.10	260533	92428	3.48%
2026-07-29	35.63	36.20	0.57	1.60%	35.01	36.59	237960	85214	3.18%
2026-07-28	35.85	35.63	-0.73	-2.01%	35.50	36.61	175742	63166	2.35%
2026-07-27	35.38	36.36	1.00	2.83%	35.38	36.37	172655	62151	2.31%
2026-07-24	35.49	35.36	-1.31	-3.57%	35.08	36.18	195753	69829	2.61%
2026-07-23	36.29	36.67	-0.28	-0.76%	35.86	36.73	197636	71792	2.64%
2026-07-22	37.50	36.95	-0.72	-1.91%	36.54	37.69	264125	97849	3.53%
2026-07-21	36.44	37.67	1.46	4.03%	36.20	37.80	334730	124232	4.47%
2026-07-20	38.39	36.21	-1.59	-4.21%	35.00	38.67	401945	147629	5.37%
2026-07-17	41.31	37.80	-3.77	-9.07%	37.58	41.66	500912	195853	6.69%
2026-07-16	41.30	41.57	-0.82	-1.93%	40.23	43.49	425134	179420	5.68%
2026-07-15	42.61	42.39	0.00	0.00%	41.00	43.41	406753	171648	5.43%
2026-07-14	42.15	42.39	0.25	0.59%	41.77	43.58	480692	204643	6.42%
2026-07-13	43.09	42.14	-1.41	-3.24%	41.91	43.93	503173	216353	6.72%
2026-07-10	42.53	43.55	1.03	2.42%	42.12	45.34	660033	289443	8.82%
2026-07-09	42.72	42.52	0.18	0.43%	40.83	42.74	482948	201929	6.45%
2026-07-08	44.94	42.34	-2.63	-5.85%	41.77	44.97	628458	267960	8.40%
2026-07-07	46.83	44.97	-1.78	-3.81%	44.71	48.00	703322	325181	9.40%
2026-07-06	48.55	46.75	0.02	0.04%	46.63	49.42	1091659	524112	14.58%
2026-07-03	43.80	47.01	4.27	9.99%	43.22	47.01	746412	341214	9.97%
2026-07-02	43.43	42.74	0.04	0.09%	42.03	44.28	480564	207711	6.42%
2026-07-01	42.21	42.70	1.19	2.87%	42.05	43.68	602367	259000	8.05%
2026-06-30	38.20	41.51	3.77	9.99%	38.11	41.51	510614	205725	6.82%
2026-06-29	37.10	37.74	0.59	1.59%	36.51	38.38	297298	111318	3.97%
2026-06-26	39.03	37.15	-2.27	-5.76%	37.15	39.28	339184	128429	4.53%
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%