双汇发展 sz.000895
25.81
+0.31%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.66 | 25.85 | 25.50 | 25.81 | +0.31% | 2.38 | 0.27% |
| 2026-05-22 | 25.90 | 25.98 | 25.60 | 25.73 | -0.58% | 2.30 | 0.26% |
| 2026-05-21 | 26.24 | 26.39 | 25.88 | 25.88 | -1.52% | 2.52 | 0.28% |
| 2026-05-20 | 26.30 | 26.82 | 26.20 | 26.28 | 0.00% | 2.31 | 0.25% |
| 2026-05-19 | 26.30 | 26.50 | 26.16 | 26.28 | -0.15% | 2.00 | 0.22% |
| 2026-05-18 | 26.56 | 26.56 | 26.18 | 26.32 | -0.98% | 2.83 | 0.31% |
| 2026-05-15 | 26.61 | 26.88 | 26.41 | 26.58 | -0.86% | 2.47 | 0.27% |
| 2026-05-14 | 26.58 | 26.98 | 26.50 | 26.81 | +0.87% | 3.10 | 0.33% |
| 2026-05-13 | 26.80 | 26.89 | 26.46 | 26.58 | -1.01% | 2.88 | 0.31% |
| 2026-05-12 | 27.16 | 27.30 | 26.74 | 26.85 | -1.10% | 3.04 | 0.33% |
| 2026-05-11 | 26.86 | 27.43 | 26.58 | 27.15 | +0.97% | 5.10 | 0.55% |
| 2026-05-08 | 27.30 | 27.48 | 26.85 | 26.89 | -1.21% | 2.96 | 0.32% |
| 2026-05-07 | 27.50 | 27.63 | 27.05 | 27.22 | -1.77% | 3.28 | 0.35% |
| 2026-05-06 | 27.81 | 27.84 | 27.00 | 27.71 | -0.07% | 4.15 | 0.44% |
| 2026-04-30 | 27.62 | 28.03 | 27.55 | 27.73 | +0.40% | 3.11 | 0.32% |
| 2026-04-29 | 28.35 | 28.65 | 27.58 | 27.62 | -2.40% | 4.82 | 0.50% |
| 2026-04-28 | 27.99 | 28.38 | 27.81 | 28.30 | +1.08% | 3.58 | 0.36% |
| 2026-04-27 | 28.30 | 28.39 | 27.95 | 28.00 | -1.40% | 2.85 | 0.29% |
| 2026-04-24 | 28.11 | 28.48 | 27.92 | 28.40 | +0.62% | 3.60 | 0.36% |
| 2026-04-23 | 28.13 | 28.48 | 28.01 | 28.22 | +0.31% | 2.54 | 0.25% |