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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.89 | 24.07 | 23.79 | 24.07 | +0.71% | 3.26 | 0.37% |
| 2025-08-19 | 23.83 | 23.91 | 23.70 | 23.90 | +0.36% | 3.35 | 0.39% |
| 2025-08-18 | 23.91 | 23.98 | 23.79 | 23.81 | -0.40% | 3.36 | 0.39% |
| 2025-08-15 | 23.86 | 23.95 | 23.75 | 23.91 | +0.08% | 2.88 | 0.33% |
| 2025-08-14 | 23.96 | 24.17 | 23.86 | 23.89 | +0.12% | 3.55 | 0.40% |
| 2025-08-13 | 23.91 | 24.00 | 23.74 | 23.86 | +1.21% | 3.47 | 0.40% |
| 2025-08-12 | 23.62 | 23.76 | 23.55 | 23.58 | -0.20% | 2.31 | 0.27% |
| 2025-08-11 | 23.78 | 23.79 | 23.53 | 23.63 | -0.44% | 2.21 | 0.26% |
| 2025-08-08 | 23.70 | 23.84 | 23.63 | 23.73 | +0.12% | 1.68 | 0.19% |
| 2025-08-07 | 23.65 | 23.74 | 23.57 | 23.70 | +0.24% | 1.78 | 0.21% |
| 2025-08-06 | 23.63 | 23.68 | 23.50 | 23.64 | -0.12% | 1.76 | 0.20% |
| 2025-08-05 | 23.49 | 23.67 | 23.42 | 23.67 | +0.97% | 2.45 | 0.28% |
| 2025-08-04 | 23.40 | 23.52 | 23.32 | 23.45 | -0.04% | 1.70 | 0.20% |
| 2025-08-01 | 23.44 | 23.59 | 23.32 | 23.45 | +0.28% | 2.19 | 0.26% |
| 2025-07-31 | 23.74 | 23.74 | 23.36 | 23.39 | -1.44% | 3.46 | 0.40% |
| 2025-07-30 | 23.68 | 23.93 | 23.65 | 23.73 | +0.20% | 2.70 | 0.31% |
| 2025-07-29 | 23.81 | 23.84 | 23.63 | 23.68 | -0.36% | 1.77 | 0.20% |
| 2025-07-28 | 23.72 | 23.86 | 23.66 | 23.77 | +0.08% | 1.98 | 0.23% |
| 2025-07-25 | 24.02 | 24.13 | 23.73 | 23.75 | -1.22% | 3.10 | 0.35% |
| 2025-07-24 | 24.12 | 24.18 | 23.80 | 24.04 | -0.24% | 3.53 | 0.40% |