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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.74 | 26.77 | 26.45 | 26.55 | -0.36% | 2.69 | 0.28% |
| 2025-11-19 | 26.40 | 26.90 | 26.39 | 26.65 | +0.92% | 3.15 | 0.33% |
| 2025-11-18 | 26.31 | 26.79 | 26.26 | 26.40 | +0.37% | 3.21 | 0.34% |
| 2025-11-17 | 26.15 | 26.43 | 25.84 | 26.31 | +0.59% | 2.82 | 0.30% |
| 2025-11-14 | 26.04 | 26.45 | 26.01 | 26.15 | -0.11% | 2.85 | 0.31% |
| 2025-11-13 | 26.04 | 26.24 | 25.59 | 26.18 | +0.45% | 3.06 | 0.33% |
| 2025-11-12 | 26.11 | 26.20 | 25.94 | 26.06 | -0.15% | 1.99 | 0.21% |
| 2025-11-11 | 26.08 | 26.23 | 25.93 | 26.10 | +0.07% | 2.59 | 0.28% |
| 2025-11-10 | 25.46 | 26.26 | 25.42 | 26.08 | +2.41% | 3.70 | 0.40% |
| 2025-11-07 | 25.37 | 25.62 | 25.24 | 25.47 | +0.34% | 1.59 | 0.18% |
| 2025-11-06 | 25.17 | 25.44 | 25.11 | 25.38 | +0.89% | 2.09 | 0.23% |
| 2025-11-05 | 25.39 | 25.40 | 25.04 | 25.16 | -0.96% | 2.25 | 0.25% |
| 2025-11-04 | 25.31 | 25.52 | 25.20 | 25.40 | +0.38% | 2.56 | 0.28% |
| 2025-11-03 | 25.04 | 25.52 | 25.03 | 25.30 | +1.09% | 3.24 | 0.36% |
| 2025-10-31 | 24.78 | 25.17 | 24.66 | 25.03 | +1.14% | 4.05 | 0.46% |
| 2025-10-30 | 24.72 | 25.12 | 24.68 | 24.75 | +0.16% | 2.02 | 0.23% |
| 2025-10-29 | 24.65 | 24.76 | 24.47 | 24.71 | +1.03% | 1.63 | 0.19% |
| 2025-10-28 | 24.69 | 24.79 | 24.46 | 24.46 | -0.95% | 1.27 | 0.14% |
| 2025-10-27 | 24.60 | 24.80 | 24.47 | 24.69 | +0.32% | 1.67 | 0.19% |
| 2025-10-24 | 24.85 | 24.85 | 24.57 | 24.61 | -0.94% | 1.64 | 0.19% |