致敬每一个财富自由的梦想,祝大家早日进化为游资

双环传动 (002472) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 33.01 33.70 0.69 2.09% 32.91 34.24 167990 56593 2.23%
2025-07-31 33.26 33.01 -0.23 -0.69% 32.88 33.89 149596 49960 1.99%
2025-07-30 33.87 33.24 -0.75 -2.21% 33.01 33.91 165717 55243 2.20%
2025-07-29 34.27 33.99 -0.39 -1.13% 33.78 34.36 146791 49931 1.95%
2025-07-28 34.75 34.38 -0.26 -0.75% 34.26 35.13 164937 57206 2.19%
2025-07-25 34.76 34.64 -0.10 -0.29% 34.35 34.99 123913 42885 1.65%
2025-07-24 34.20 34.74 0.99 2.93% 34.12 34.88 181300 62700 2.41%
2025-07-23 33.75 33.75 -0.17 -0.50% 33.62 34.00 118766 40125 1.58%
2025-07-22 34.07 33.92 -0.34 -0.99% 33.65 34.27 162093 54938 2.15%
2025-07-21 34.79 34.26 0.21 0.62% 34.08 35.13 234430 80943 3.11%
2025-07-18 34.05 34.05 0.05 0.15% 33.62 34.13 130857 44377 1.74%
2025-07-17 34.26 34.00 -0.23 -0.67% 33.84 34.34 169844 57824 2.26%
2025-07-16 33.58 34.23 0.98 2.95% 32.85 34.43 250257 85000 3.32%
2025-07-15 32.45 33.25 0.73 2.24% 32.44 33.65 262852 87314 3.49%
2025-07-14 32.36 32.52 0.79 2.49% 31.85 32.66 191629 62084 2.55%
2025-07-11 31.03 31.73 0.71 2.29% 31.03 31.96 168057 53241 2.23%
2025-07-10 31.22 31.02 -0.26 -0.83% 30.73 31.27 129042 39998 1.71%
2025-07-09 31.58 31.28 -0.13 -0.41% 31.23 32.10 125402 39698 1.67%
2025-07-08 31.00 31.41 0.31 1.00% 31.00 31.49 100356 31440 1.33%
2025-07-07 31.80 31.10 -0.70 -2.20% 31.00 31.83 101788 31708 1.35%
2025-07-04 32.23 31.80 -0.43 -1.33% 31.68 32.25 96807 30918 1.29%
2025-07-03 32.27 32.23 -0.04 -0.12% 32.05 32.48 100456 32376 1.33%
2025-07-02 32.82 32.27 -0.61 -1.86% 32.03 32.96 94544 30558 1.26%
2025-07-01 33.35 32.88 -0.61 -1.82% 32.71 33.37 118995 39108 1.58%
2025-06-30 31.79 33.49 1.76 5.55% 31.51 34.00 217869 71634 2.89%
2025-06-27 31.81 31.73 -0.08 -0.25% 31.52 32.00 81173 25788 1.08%
2025-06-26 32.35 31.81 -0.37 -1.15% 31.72 32.39 113417 36274 1.51%
2025-06-25 31.25 32.18 0.91 2.91% 31.11 32.20 155025 49422 2.06%
2025-06-24 30.29 31.27 1.22 4.06% 30.29 31.43 138547 42997 1.84%
2025-06-23 30.00 30.05 -0.22 -0.73% 29.80 30.33 87275 26219 1.16%
2025-06-20 30.72 30.27 -0.49 -1.59% 30.21 30.85 77280 23490 1.03%
2025-06-19 30.72 30.76 -0.02 -0.06% 30.61 31.60 115155 35855 1.53%
2025-06-18 30.29 30.78 0.45 1.48% 30.22 30.90 70771 21664 0.94%
2025-06-17 30.73 30.33 -0.50 -1.62% 30.19 30.74 82248 24973 1.09%
2025-06-16 30.60 30.83 0.00 0.00% 30.56 30.95 54668 16828 0.73%
2025-06-13 31.19 30.83 -0.46 -1.47% 30.60 31.43 84067 25999 1.12%
2025-06-12 31.44 31.51 0.15 0.48% 31.14 31.86 79293 24996 1.05%
2025-06-11 31.21 31.36 0.21 0.67% 31.00 31.73 107689 33931 1.43%
2025-06-10 31.95 31.15 -0.76 -2.38% 30.95 32.01 106387 33367 1.41%
2025-06-09 32.00 31.91 -0.20 -0.62% 31.84 32.30 82510 26434 1.10%
2025-06-06 32.40 32.11 -0.24 -0.74% 31.96 32.40 60647 19439 0.81%
2025-06-05 31.97 32.35 0.39 1.22% 31.72 32.46 79174 25455 1.05%
2025-06-04 31.70 31.96 0.35 1.11% 31.55 32.43 90673 29102 1.20%
2025-06-03 31.41 31.61 -0.22 -0.69% 31.37 31.87 77987 24670 1.04%
2025-05-30 32.50 31.83 -0.77 -2.36% 31.72 32.51 108880 34787 1.45%
2025-05-29 32.31 32.60 0.30 0.93% 32.31 32.96 97918 32027 1.30%
2025-05-28 32.28 32.30 0.02 0.06% 32.12 32.80 65854 21342 0.88%
2025-05-27 32.95 32.28 -0.59 -1.79% 31.90 32.99 102599 33059 1.36%
2025-05-26 33.07 32.87 -0.21 -0.63% 32.72 33.36 80776 26615 1.07%
2025-05-23 33.52 33.08 -0.45 -1.34% 33.00 34.14 132559 44569 1.76%
2025-05-22 33.47 33.53 -0.20 -0.59% 33.40 33.98 65601 22083 0.87%
2025-05-21 33.35 33.73 0.19 0.57% 33.02 33.93 122627 41015 1.63%
2025-05-20 33.68 33.54 -0.10 -0.30% 32.91 33.80 106333 35477 1.41%
2025-05-19 34.12 33.64 -0.69 -2.01% 33.20 34.13 138890 46648 1.85%
2025-05-16 34.31 34.33 -0.26 -0.75% 34.00 35.28 129377 44967 1.72%
2025-05-15 35.07 34.59 -0.50 -1.42% 34.10 35.07 108724 37421 1.44%
2025-05-14 34.80 35.09 0.39 1.12% 34.61 35.47 137262 48093 1.82%
2025-05-13 35.27 34.70 -0.09 -0.26% 34.35 35.27 161779 56259 2.15%
2025-05-12 34.41 34.79 0.74 2.17% 34.26 34.82 171447 59337 2.28%
2025-05-09 34.29 34.05 -0.41 -1.19% 33.28 34.50 163564 55398 2.17%
2025-05-08 34.31 34.46 0.14 0.41% 34.17 35.16 163246 56597 2.17%
2025-05-07 34.98 34.32 -0.36 -1.04% 33.91 35.39 184138 63413 2.45%
2025-05-06 34.01 34.68 0.98 2.91% 33.80 35.14 198122 68457 2.63%
2025-04-30 32.51 33.70 1.29 3.98% 32.43 33.98 190977 63566 2.54%
2025-04-29 32.06 32.41 0.56 1.76% 32.01 32.70 129990 42186 1.73%
2025-04-28 32.24 31.85 -0.38 -1.18% 31.58 32.35 89782 28677 1.19%
2025-04-25 32.16 32.23 0.16 0.50% 31.70 32.43 134741 43310 1.79%
2025-04-24 32.60 32.07 -0.32 -0.99% 31.87 32.70 134119 43232 1.78%