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
2026-03-20	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%
2026-03-06	29.82	30.74	0.70	2.33%	29.58	30.77	15487	4718	2.20%
2026-03-05	30.55	30.04	0.04	0.13%	29.95	30.66	13113	3971	1.86%
2026-03-04	30.68	30.00	-0.68	-2.22%	29.93	30.96	17732	5380	2.52%
2026-03-03	32.42	30.68	-1.72	-5.31%	30.14	32.69	26135	8238	3.71%
2026-03-02	32.80	32.40	-1.02	-3.05%	32.23	33.65	24505	8021	3.48%
2026-02-27	33.71	33.42	-0.53	-1.56%	33.16	33.72	19519	6514	2.77%
2026-02-26	34.31	33.95	-0.38	-1.11%	33.73	34.65	18528	6290	2.63%
2026-02-25	34.19	34.33	0.32	0.94%	34.01	34.65	25248	8666	3.58%
2026-02-24	33.36	34.01	0.85	2.56%	33.36	34.15	27821	9421	3.95%
2026-02-13	33.87	33.16	-0.64	-1.89%	33.15	33.98	25532	8533	3.62%
2026-02-12	34.85	33.80	-1.07	-3.07%	33.80	34.88	40958	13993	5.82%
2026-02-11	34.79	34.87	-0.21	-0.60%	34.40	35.94	46133	16215	6.55%
2026-02-10	35.96	35.08	-0.63	-1.76%	34.97	36.00	51116	18079	7.26%
2026-02-09	35.68	35.71	-0.49	-1.35%	35.48	37.80	92276	33507	13.10%
2026-02-06	33.33	36.20	2.59	7.71%	33.32	38.19	136839	50062	19.43%
2026-02-05	34.72	33.61	-1.46	-4.16%	33.61	35.33	31529	10830	4.48%
2026-02-04	32.70	35.07	2.41	7.38%	32.51	35.15	54286	18558	7.71%
2026-02-03	32.63	32.66	0.27	0.83%	32.39	32.74	8461	2757	1.20%
2026-02-02	32.70	32.39	-0.18	-0.55%	32.35	32.87	9555	3113	1.36%
2026-01-30	32.31	32.57	-0.13	-0.40%	32.27	32.89	9633	3132	1.37%
2026-01-29	33.28	32.70	-0.58	-1.74%	32.61	33.34	10177	3358	1.44%
2026-01-28	33.14	33.28	0.13	0.39%	33.14	33.55	10770	3594	1.53%
2026-01-27	33.08	33.15	0.09	0.27%	32.35	33.22	14409	4717	2.05%
2026-01-26	34.05	33.06	-0.89	-2.62%	32.83	34.05	19174	6391	2.72%
2026-01-23	33.83	33.95	0.15	0.44%	33.66	33.98	12066	4084	1.71%
2026-01-22	34.00	33.80	-0.12	-0.35%	33.70	34.00	9692	3277	1.38%
2026-01-21	33.73	33.92	0.16	0.47%	33.59	34.16	11389	3857	1.62%
2026-01-20	34.38	33.76	-0.69	-2.00%	33.55	34.46	22485	7631	3.19%
2026-01-19	35.09	34.45	-0.62	-1.77%	34.41	35.23	24116	8348	3.42%
2026-01-16	35.60	35.07	-0.60	-1.68%	35.03	35.70	23470	8262	3.33%
2026-01-15	35.07	35.67	0.49	1.39%	35.00	35.70	27165	9604	3.86%
2026-01-14	34.99	35.18	0.28	0.80%	34.81	35.34	27016	9477	3.84%
2026-01-13	34.88	34.90	0.06	0.17%	34.72	35.19	20061	7009	2.85%
2026-01-12	34.69	34.84	0.16	0.46%	34.50	34.85	21873	7585	3.11%
2026-01-09	34.74	34.68	-0.02	-0.06%	34.51	34.74	13763	4765	1.95%
2026-01-08	35.14	34.70	-0.43	-1.22%	34.57	35.14	22369	7766	3.18%
2026-01-07	34.49	35.13	0.63	1.83%	34.40	35.30	31250	10929	4.44%
2026-01-06	34.48	34.50	0.03	0.09%	34.41	34.65	13991	4825	1.99%
2026-01-05	34.66	34.47	0.07	0.20%	34.38	34.73	12749	4395	1.81%
2025-12-31	34.45	34.40	-0.19	-0.55%	34.30	34.68	12049	4142	1.71%
2025-12-30	34.60	34.59	-0.19	-0.55%	34.55	34.86	13060	4524	1.85%
2025-12-29	34.58	34.78	0.03	0.09%	34.16	34.99	26793	9271	3.80%
2025-12-26	34.50	34.75	-3.15	-8.31%	34.50	35.33	60826	21279	8.64%
2025-12-25	37.43	37.90	0.70	1.88%	37.22	37.93	69520	26148	9.87%
2025-12-24	37.70	37.20	0.62	1.69%	36.94	37.97	79723	29746	11.32%
2025-12-23	36.60	36.58	-0.12	-0.33%	36.50	36.98	17626	6468	2.50%
2025-12-22	36.46	36.70	0.35	0.96%	36.21	36.85	15060	5516	2.14%
2025-12-19	36.03	36.35	0.31	0.86%	36.00	36.39	11164	4045	1.59%
2025-12-18	35.90	36.04	0.11	0.31%	35.72	36.50	14615	5294	2.08%
2025-12-17	35.72	35.93	0.21	0.59%	35.13	35.96	20579	7307	2.92%
2025-12-16	36.10	35.72	-0.55	-1.52%	35.59	36.23	18382	6584	2.61%
2025-12-15	36.20	36.27	-0.21	-0.58%	36.20	36.87	20324	7402	2.89%
2025-12-12	35.88	36.48	0.56	1.56%	35.58	36.98	28615	10447	4.06%