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
2025-09-16	34.87	35.37	0.63	1.81%	34.74	35.38	15428	5406	2.19%
2025-09-15	35.09	34.74	-0.27	-0.77%	34.50	35.17	12858	4474	1.83%
2025-09-12	35.31	35.01	-0.29	-0.82%	34.96	35.45	14342	5042	2.04%
2025-09-11	34.80	35.30	0.45	1.29%	34.51	35.31	13204	4622	1.87%
2025-09-10	35.16	34.85	-0.29	-0.83%	34.80	35.35	9719	3400	1.38%
2025-09-09	35.61	35.14	-0.52	-1.46%	34.92	35.61	12005	4229	1.70%
2025-09-08	35.22	35.66	0.51	1.45%	34.81	36.01	14315	5079	2.03%
2025-09-05	34.75	35.15	0.54	1.56%	34.60	35.19	14109	4932	2.00%
2025-09-04	35.39	34.61	-0.56	-1.59%	34.18	35.39	20430	7119	2.90%
2025-09-03	35.61	35.17	-0.42	-1.18%	34.90	36.44	23596	8382	3.35%
2025-09-02	36.54	35.59	-0.95	-2.60%	34.98	36.70	30743	10936	4.36%
2025-09-01	37.12	36.54	-0.41	-1.11%	36.42	37.30	22250	8175	3.16%
2025-08-29	38.18	36.95	-1.21	-3.17%	36.91	38.18	31779	11834	4.51%
2025-08-28	37.70	38.16	0.53	1.41%	36.87	38.67	40295	15260	5.72%
2025-08-27	38.78	37.63	-1.25	-3.22%	37.60	39.04	44142	16947	6.27%
2025-08-26	38.37	38.88	0.38	0.99%	38.03	39.20	37496	14508	5.32%
2025-08-25	38.25	38.50	0.31	0.81%	38.01	39.09	50861	19559	7.22%
2025-08-22	37.90	38.19	0.31	0.82%	37.60	38.41	32403	12335	4.60%
2025-08-21	38.48	37.88	-0.55	-1.43%	37.52	38.55	33483	12703	4.75%
2025-08-20	38.03	38.43	0.27	0.71%	37.61	38.54	27140	10347	3.85%
2025-08-19	38.46	38.16	-0.31	-0.81%	37.80	38.49	27919	10647	3.96%
2025-08-18	37.77	38.47	0.27	0.71%	37.09	38.56	52917	20030	7.51%
2025-08-15	37.35	38.20	0.85	2.28%	37.35	38.29	29446	11190	4.18%
2025-08-14	38.55	37.35	-1.25	-3.24%	37.30	38.59	32939	12510	4.68%
2025-08-13	38.30	38.60	0.14	0.36%	38.25	39.10	36020	13947	5.11%
2025-08-12	37.91	38.46	0.47	1.24%	37.76	38.87	40970	15726	5.82%
2025-08-11	37.56	37.99	0.43	1.14%	37.53	38.08	17343	6562	2.46%
2025-08-08	38.13	37.56	-0.74	-1.93%	37.38	38.29	22152	8337	3.15%
2025-08-07	37.84	38.30	0.35	0.92%	37.67	38.44	31243	11909	4.44%
2025-08-06	37.21	37.95	0.53	1.42%	37.21	38.15	26917	10200	3.82%
2025-08-05	37.17	37.42	0.26	0.70%	37.04	37.58	18500	6913	2.63%
2025-08-04	36.71	37.16	0.09	0.24%	36.71	37.20	12639	4679	1.79%
2025-08-01	36.81	37.07	0.15	0.41%	36.75	37.24	14193	5247	2.02%
2025-07-31	37.48	36.92	-0.76	-2.02%	36.83	37.65	29286	10896	4.16%
2025-07-30	37.54	37.68	0.12	0.32%	37.45	38.88	38581	14658	5.48%
2025-07-29	37.21	37.56	0.11	0.29%	36.81	37.89	28413	10593	4.03%
2025-07-28	36.90	37.45	0.44	1.19%	36.80	37.65	27927	10398	3.96%
2025-07-25	36.65	37.01	0.51	1.40%	36.42	37.20	22670	8349	3.22%
2025-07-24	36.25	36.50	0.14	0.39%	36.15	36.67	13342	4870	1.89%
2025-07-23	36.69	36.36	-0.52	-1.41%	36.23	37.05	19479	7130	2.77%
2025-07-22	36.86	36.88	0.02	0.05%	36.63	38.40	24680	9176	3.50%
2025-07-21	36.86	36.86	-0.08	-0.22%	36.45	36.96	19750	7244	2.80%
2025-07-18	36.57	36.94	0.27	0.74%	36.23	36.98	21440	7855	3.04%
2025-07-17	36.28	36.67	0.49	1.35%	36.00	36.74	16645	6070	2.36%
2025-07-16	35.98	36.18	0.20	0.56%	35.80	36.24	12943	4667	1.84%
2025-07-15	36.19	35.98	-0.41	-1.13%	35.74	36.47	17953	6476	2.55%
2025-07-14	36.60	36.39	-0.03	-0.08%	36.21	36.61	12179	4428	1.73%
2025-07-11	36.52	36.42	-0.16	-0.44%	36.03	36.68	18242	6640	2.59%
2025-07-10	36.50	36.58	-0.03	-0.08%	36.43	36.84	13678	5006	1.94%
2025-07-09	37.16	36.61	-0.55	-1.48%	36.50	37.16	20644	7584	2.93%
2025-07-08	36.51	37.16	0.53	1.45%	36.38	37.29	26654	9840	3.78%
2025-07-07	36.60	36.63	0.04	0.11%	36.40	37.31	21425	7869	3.04%
2025-07-04	37.25	36.59	-0.71	-1.90%	36.50	37.25	30170	11084	4.28%
2025-07-03	38.55	37.30	-1.64	-4.21%	37.10	38.74	50971	19129	7.24%
2025-07-02	37.78	38.94	0.75	1.96%	37.50	39.50	74490	28879	10.58%
2025-07-01	37.08	38.19	0.77	2.06%	37.06	39.58	82735	31823	11.75%
2025-06-30	35.82	37.42	1.95	5.50%	35.82	37.45	60762	22435	8.63%
2025-06-27	35.20	35.47	0.05	0.14%	35.20	35.86	15348	5453	2.18%
2025-06-26	35.79	35.42	-0.57	-1.58%	35.35	36.28	22315	7972	3.17%
2025-06-25	35.68	35.99	0.32	0.90%	35.20	36.00	27724	9892	3.94%
2025-06-24	34.99	35.67	0.48	1.36%	34.93	35.82	24697	8766	3.51%
2025-06-23	33.51	35.19	0.98	2.86%	33.33	35.45	30015	10481	4.26%
2025-06-20	34.11	34.21	0.53	1.57%	33.98	35.37	28236	9798	4.01%
2025-06-19	34.20	33.68	-0.72	-2.09%	33.50	34.70	13629	4645	1.93%
2025-06-18	34.38	34.40	-0.06	-0.17%	33.92	34.60	10703	3666	1.52%
2025-06-17	35.01	34.46	-0.56	-1.60%	34.39	35.10	12636	4376	1.79%
2025-06-16	34.56	35.02	0.16	0.46%	34.55	35.37	10574	3704	1.50%
2025-06-13	35.84	34.86	-1.20	-3.33%	34.80	36.17	19820	6993	2.81%
2025-06-12	36.00	36.06	-0.23	-0.63%	35.76	36.27	18984	6836	2.70%
2025-06-11	37.00	36.29	-0.10	-0.27%	36.17	37.18	24372	8925	3.46%
2025-06-10	36.10	36.39	0.29	0.80%	35.79	37.20	37907	13880	5.38%
2025-06-09	35.28	36.10	0.77	2.18%	35.28	36.26	21876	7839	3.11%