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
2026-05-06	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%
2026-03-16	38.05	38.88	0.68	1.78%	37.80	38.88	122599	47052	1.62%
2026-03-13	38.51	38.20	-0.67	-1.72%	38.18	38.78	98709	37953	1.31%
2026-03-12	39.50	38.87	-0.72	-1.82%	38.71	39.59	114488	44707	1.52%
2026-03-11	39.42	39.59	0.03	0.08%	39.18	39.83	158855	62787	2.10%
2026-03-10	38.95	39.56	0.95	2.46%	38.90	39.66	163385	64247	2.16%
2026-03-09	38.51	38.61	-0.56	-1.43%	37.37	38.88	192927	73244	2.55%
2026-03-06	38.35	39.17	0.67	1.74%	38.25	39.55	132691	51855	1.76%
2026-03-05	38.88	38.50	0.19	0.50%	38.35	39.10	146434	56700	1.94%
2026-03-04	37.38	38.31	-0.01	-0.03%	37.33	38.88	173911	66625	2.30%
2026-03-03	40.44	38.32	-2.20	-5.43%	38.22	40.74	258619	101327	3.42%
2026-03-02	40.38	40.52	-0.90	-2.17%	39.94	41.02	244378	98772	3.24%
2026-02-27	41.64	41.42	-0.33	-0.79%	41.31	41.94	129487	53698	1.71%
2026-02-26	42.26	41.75	-0.71	-1.67%	41.55	42.45	210185	88020	2.78%
2026-02-25	42.87	42.46	-0.43	-1.00%	42.20	42.89	161511	68572	2.14%
2026-02-24	44.26	42.89	-0.03	-0.07%	42.65	44.49	269561	116423	3.57%
2026-02-13	42.49	42.92	0.20	0.47%	42.40	43.16	167845	72018	2.22%
2026-02-12	42.23	42.72	0.49	1.16%	42.23	42.90	134067	57151	1.78%
2026-02-11	42.45	42.23	-0.62	-1.45%	42.10	42.85	138943	58901	1.84%
2026-02-10	42.38	42.85	0.86	2.05%	42.19	43.10	231027	98687	3.06%
2026-02-09	41.96	41.99	0.76	1.84%	41.33	41.99	153115	63837	2.03%
2026-02-06	40.28	41.23	0.63	1.55%	40.10	41.80	185592	76574	2.46%
2026-02-05	41.10	40.60	-0.91	-2.19%	40.37	41.23	151910	61760	2.01%
2026-02-04	41.00	41.51	0.23	0.56%	40.65	41.51	150206	61605	1.99%
2026-02-03	40.98	41.28	0.68	1.67%	40.20	41.29	221433	90556	2.93%
2026-02-02	41.40	40.60	-0.93	-2.24%	40.51	41.97	243406	100100	3.22%
2026-01-30	41.55	41.53	-0.12	-0.29%	40.41	42.32	209930	86912	2.78%
2026-01-29	43.03	41.65	-1.49	-3.45%	41.51	43.11	243265	102697	3.22%
2026-01-28	44.28	43.14	-1.21	-2.73%	42.89	44.37	249832	108120	3.31%
2026-01-27	44.78	44.35	-0.60	-1.33%	43.07	44.93	258977	113649	3.43%