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
2025-12-16	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%
2025-12-11	36.45	35.92	-0.45	-1.24%	35.91	37.05	40435	14716	5.74%
2025-12-10	36.84	36.37	0.78	2.19%	36.09	38.34	69856	25992	9.92%
2025-12-09	35.98	35.59	-0.10	-0.28%	35.58	36.66	21175	7640	3.01%
2025-12-08	35.30	35.69	0.36	1.02%	35.21	35.87	11343	4039	1.61%
2025-12-05	35.04	35.33	0.28	0.80%	34.85	35.40	8511	2990	1.21%
2025-12-04	35.45	35.05	-0.56	-1.57%	34.92	35.48	12763	4483	1.81%
2025-12-03	34.90	35.61	0.66	1.89%	34.76	35.88	19553	6908	2.78%
2025-12-02	35.01	34.95	-0.33	-0.94%	34.87	35.37	10058	3525	1.43%
2025-12-01	34.49	35.28	0.75	2.17%	34.36	35.48	17215	6030	2.44%
2025-11-28	33.88	34.53	0.65	1.92%	33.88	34.70	12764	4388	1.81%
2025-11-27	34.82	33.88	-0.83	-2.39%	33.80	35.13	21889	7476	3.11%
2025-11-26	35.22	34.71	-0.75	-2.12%	34.68	35.31	17024	5953	2.42%
2025-11-25	35.26	35.46	0.02	0.06%	35.00	35.90	22696	8031	3.22%
2025-11-24	35.34	35.44	0.23	0.65%	34.84	35.99	27272	9663	3.87%
2025-11-21	35.26	35.21	-0.23	-0.65%	34.80	36.15	34477	12226	4.90%
2025-11-20	36.25	35.44	-0.44	-1.23%	35.32	36.65	34795	12563	4.94%
2025-11-19	34.70	35.88	1.07	3.07%	34.62	36.49	35674	12747	5.06%
2025-11-18	34.70	34.81	-0.13	-0.37%	34.55	35.20	10690	3727	1.52%
2025-11-17	34.80	34.94	0.14	0.40%	34.54	35.15	8387	2918	1.19%
2025-11-14	34.61	34.80	-0.05	-0.14%	34.61	35.29	11442	4013	1.62%
2025-11-13	34.68	34.85	0.17	0.49%	34.53	35.05	6586	2293	0.94%
2025-11-12	34.54	34.68	0.20	0.58%	34.30	34.98	7546	2614	1.07%
2025-11-11	34.80	34.48	-0.32	-0.92%	34.42	34.90	8688	3006	1.23%
2025-11-10	34.70	34.80	0.10	0.29%	34.52	35.36	12082	4217	1.72%
2025-11-07	34.89	34.70	-0.20	-0.57%	34.55	35.19	11131	3875	1.58%
2025-11-06	34.54	34.90	0.41	1.19%	34.51	35.26	15381	5385	2.18%
2025-11-05	34.00	34.49	0.14	0.41%	33.86	34.85	10486	3617	1.49%
2025-11-04	34.77	34.35	-0.46	-1.32%	34.01	34.79	15840	5448	2.25%
2025-11-03	34.20	34.81	0.73	2.14%	33.68	35.16	25908	8967	3.68%
2025-10-31	32.53	34.08	1.88	5.84%	32.53	34.41	36366	12269	5.16%
2025-10-30	32.82	32.20	-0.62	-1.89%	32.20	32.83	9138	2960	1.30%
2025-10-29	32.72	32.82	-0.05	-0.15%	32.64	33.12	9126	2990	1.30%
2025-10-28	33.10	32.87	-0.23	-0.69%	32.71	33.20	9925	3272	1.41%
2025-10-27	33.99	33.10	0.04	0.12%	33.10	34.07	16036	5369	2.28%
2025-10-24	32.61	33.06	0.61	1.88%	32.33	33.43	16560	5456	2.35%
2025-10-23	31.65	32.45	0.90	2.85%	31.30	32.49	13923	4433	1.98%
2025-10-22	31.53	31.55	-0.27	-0.85%	31.29	31.90	7949	2515	1.13%
2025-10-21	31.77	31.82	0.10	0.32%	31.65	31.89	8453	2687	1.20%
2025-10-20	31.91	31.72	0.10	0.32%	31.56	31.96	7562	2399	1.07%
2025-10-17	33.05	31.62	-1.38	-4.18%	31.60	33.15	18560	5958	2.64%
2025-10-16	33.30	33.00	-0.37	-1.11%	32.97	33.88	10193	3395	1.45%
2025-10-15	33.04	33.37	0.09	0.27%	32.81	33.38	9715	3222	1.38%
2025-10-14	34.02	33.28	-0.52	-1.54%	33.01	34.02	17273	5770	2.45%
2025-10-13	32.71	33.80	0.20	0.60%	32.51	34.15	15969	5379	2.27%
2025-10-10	33.38	33.60	0.22	0.66%	33.27	33.98	13744	4614	1.95%
2025-10-09	33.71	33.38	-0.32	-0.95%	33.11	33.97	19673	6568	2.79%
2025-09-30	33.92	33.70	-0.21	-0.62%	33.70	34.27	13606	4619	1.93%
2025-09-29	34.08	33.91	-0.34	-0.99%	33.72	34.55	15136	5145	2.15%
2025-09-26	34.81	34.25	-0.55	-1.58%	34.25	34.85	13229	4567	1.88%
2025-09-25	35.51	34.80	-0.70	-1.97%	34.76	35.58	19460	6847	2.76%
2025-09-24	34.21	35.50	0.77	2.22%	34.21	35.87	31091	11026	4.41%
2025-09-23	34.80	34.73	-0.14	-0.40%	33.61	34.87	19112	6524	2.71%
2025-09-22	34.79	34.87	-0.03	-0.09%	34.16	35.18	15269	5289	2.17%
2025-09-19	34.68	34.90	0.16	0.46%	34.62	35.80	20516	7228	2.91%
2025-09-18	35.17	34.74	-0.57	-1.61%	34.55	35.65	20488	7201	2.91%
2025-09-17	35.32	35.31	-0.06	-0.17%	35.31	35.95	16511	5883	2.34%
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%