双乐股份 (301036) - 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
2026-06-16	23.60	23.50	-0.25	-1.05%	22.90	23.78	15958	3722	2.27%
2026-06-15	23.86	23.75	0.10	0.42%	23.47	24.27	15649	3732	2.22%
2026-06-12	23.17	23.65	0.25	1.07%	23.15	24.25	20296	4811	2.88%
2026-06-11	23.39	23.40	-0.22	-0.93%	23.13	24.10	20347	4811	2.89%
2026-06-10	23.14	23.62	0.18	0.77%	22.89	23.78	15179	3544	2.16%
2026-06-09	23.33	23.44	0.51	2.22%	22.97	23.96	12022	2817	1.71%
2026-06-08	23.21	22.93	-0.97	-4.06%	22.65	23.92	16060	3729	2.28%
2026-06-05	23.32	23.90	0.68	2.93%	22.62	24.28	16098	3798	2.29%
2026-06-04	23.55	23.22	-0.34	-1.44%	23.07	23.72	10136	2358	1.44%
2026-06-03	24.28	23.56	-0.35	-1.46%	23.40	24.36	9395	2241	1.33%
2026-06-02	24.82	24.21	-0.64	-2.58%	24.14	25.18	9983	2432	1.42%
2026-06-01	24.25	24.85	0.65	2.69%	24.08	25.34	13818	3440	1.96%
2026-05-29	25.41	24.20	-1.21	-4.76%	24.03	25.69	13951	3427	1.98%
2026-05-28	25.20	25.41	0.22	0.87%	24.84	25.69	12084	3053	1.72%
2026-05-27	26.50	25.19	-1.39	-5.23%	24.92	26.68	22344	5686	3.17%
2026-05-26	27.39	26.58	-1.15	-4.15%	26.23	27.39	22746	6057	3.23%
2026-05-25	27.60	27.73	0.20	0.73%	27.01	28.50	21924	6089	3.11%
2026-05-22	26.69	27.53	0.90	3.38%	26.46	27.95	17394	4751	2.47%
2026-05-21	28.16	26.63	-1.48	-5.27%	26.60	28.65	23332	6450	3.31%
2026-05-20	28.28	28.11	-0.13	-0.46%	27.56	28.79	18138	5094	2.58%
2026-05-19	28.51	28.24	-0.35	-1.22%	27.86	29.10	17124	4848	2.43%
2026-05-18	28.02	28.59	0.47	1.67%	27.61	29.33	22646	6441	3.22%
2026-05-15	28.09	28.12	-0.07	-0.25%	27.90	28.78	15764	4488	2.24%
2026-05-14	28.73	28.19	-0.51	-1.78%	28.01	28.79	10687	3042	1.52%
2026-05-13	28.66	28.70	0.02	0.07%	28.60	29.09	9142	2635	1.30%
2026-05-12	29.10	28.68	-0.42	-1.44%	28.63	29.18	8391	2420	1.19%
2026-05-11	29.04	29.10	0.17	0.59%	28.71	29.22	10223	2964	1.45%
2026-05-08	28.65	28.93	0.38	1.33%	28.37	28.96	9425	2708	1.34%
2026-05-07	28.87	28.55	0.02	0.07%	28.39	28.87	8828	2527	1.25%
2026-05-06	28.38	28.53	0.29	1.03%	28.29	28.89	15340	4390	2.18%
2026-04-30	28.35	28.24	-0.11	-0.39%	28.05	28.57	7131	2018	1.01%
2026-04-29	27.80	28.35	0.43	1.54%	27.60	28.60	13202	3736	1.87%
2026-04-28	28.16	27.92	-0.30	-1.06%	27.69	28.20	15188	4238	2.16%
2026-04-27	27.00	28.22	0.91	3.33%	26.82	28.33	24846	6890	3.53%
2026-04-24	26.75	27.31	0.56	2.09%	26.30	27.40	23932	6462	3.40%
2026-04-23	28.28	26.75	-2.18	-7.54%	26.57	28.38	39964	10798	5.67%
2026-04-22	29.01	28.93	-0.17	-0.58%	28.50	29.09	14233	4100	2.02%
2026-04-21	28.78	29.10	0.30	1.04%	28.52	29.26	17382	5026	2.47%
2026-04-20	28.63	28.80	0.13	0.45%	28.39	28.91	10479	3006	1.49%
2026-04-17	28.60	28.67	0.07	0.24%	28.43	28.84	10859	3107	1.54%
2026-04-16	28.10	28.60	0.49	1.74%	28.02	28.63	10040	2855	1.43%
2026-04-15	28.56	28.11	-0.37	-1.30%	28.05	28.64	8307	2353	1.18%
2026-04-14	28.61	28.48	0.09	0.32%	28.24	28.65	9262	2630	1.31%
2026-04-13	28.46	28.39	-0.17	-0.60%	28.10	28.69	10988	3111	1.56%
2026-04-10	28.52	28.56	0.25	0.88%	28.32	28.94	9832	2824	1.40%
2026-04-09	28.70	28.31	-0.47	-1.63%	28.30	28.90	11356	3238	1.61%
2026-04-08	28.54	28.78	0.58	2.06%	28.20	28.79	14223	4071	2.02%
2026-04-07	27.10	28.20	1.10	4.06%	27.10	28.40	15280	4280	2.17%
2026-04-03	28.14	27.10	-0.90	-3.21%	26.98	28.17	10430	2850	1.48%
2026-04-02	28.39	28.00	-0.51	-1.79%	27.73	28.60	9709	2730	1.38%
2026-04-01	28.34	28.51	0.58	2.08%	28.07	28.51	10040	2847	1.43%
2026-03-31	28.28	27.93	-0.35	-1.24%	27.88	28.57	8819	2492	1.25%
2026-03-30	28.01	28.28	-0.11	-0.39%	27.81	28.36	9013	2533	1.28%
2026-03-27	27.82	28.39	0.55	1.98%	27.40	28.53	11632	3274	1.65%
2026-03-26	28.23	27.84	-0.39	-1.38%	27.59	28.50	8686	2431	1.23%
2026-03-25	28.13	28.23	0.39	1.40%	28.03	28.45	8950	2530	1.27%
2026-03-24	27.47	27.84	1.20	4.50%	26.80	27.92	14512	3976	2.06%
2026-03-23	28.00	26.64	-1.71	-6.03%	26.59	28.00	14938	4072	2.12%
2026-03-20	29.02	28.35	-0.53	-1.84%	28.35	29.30	10390	2996	1.48%
2026-03-19	29.86	28.88	-1.18	-3.93%	28.85	29.90	13629	3980	1.94%
2026-03-18	29.61	30.06	0.66	2.24%	29.16	30.10	12262	3636	1.74%
2026-03-17	30.50	29.40	-1.13	-3.70%	29.40	30.62	13290	3976	1.89%
2026-03-16	30.43	30.53	0.13	0.43%	29.93	30.94	11977	3635	1.70%
2026-03-13	30.44	30.40	0.00	0.00%	30.33	31.25	14519	4458	2.06%
2026-03-12	30.73	30.40	-0.31	-1.01%	30.35	30.88	9913	3029	1.41%
2026-03-11	30.97	30.71	-0.25	-0.81%	30.58	31.16	11398	3506	1.62%
2026-03-10	30.31	30.96	0.96	3.20%	30.16	31.00	13242	4078	1.88%
2026-03-09	30.39	30.00	-0.74	-2.41%	29.61	30.56	17253	5172	2.45%