双塔食品 sz.002481
4.12
-0.24%
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 | 4.13 | 4.15 | 4.08 | 4.12 | -0.24% | 0.27 | 0.59% |
| 2026-05-22 | 4.10 | 4.15 | 4.07 | 4.13 | +0.98% | 0.30 | 0.66% |
| 2026-05-21 | 4.20 | 4.24 | 4.09 | 4.09 | -2.39% | 0.38 | 0.81% |
| 2026-05-20 | 4.29 | 4.29 | 4.16 | 4.19 | -2.56% | 0.38 | 0.81% |
| 2026-05-19 | 4.25 | 4.30 | 4.24 | 4.30 | +1.18% | 0.22 | 0.47% |
| 2026-05-18 | 4.30 | 4.35 | 4.23 | 4.25 | -1.85% | 0.36 | 0.76% |
| 2026-05-15 | 4.35 | 4.37 | 4.30 | 4.33 | -0.69% | 0.29 | 0.59% |
| 2026-05-14 | 4.44 | 4.44 | 4.34 | 4.36 | -1.80% | 0.42 | 0.86% |
| 2026-05-13 | 4.42 | 4.45 | 4.38 | 4.44 | +0.45% | 0.39 | 0.78% |
| 2026-05-12 | 4.50 | 4.52 | 4.41 | 4.42 | -2.00% | 0.49 | 0.99% |
| 2026-05-11 | 4.58 | 4.59 | 4.48 | 4.51 | -1.31% | 0.61 | 1.21% |
| 2026-05-08 | 4.54 | 4.59 | 4.53 | 4.57 | +0.44% | 0.39 | 0.77% |
| 2026-05-07 | 4.58 | 4.64 | 4.52 | 4.55 | -0.44% | 0.53 | 1.04% |
| 2026-05-06 | 4.58 | 4.59 | 4.53 | 4.57 | +0.22% | 0.52 | 1.02% |
| 2026-04-30 | 4.56 | 4.60 | 4.51 | 4.56 | 0.00% | 0.46 | 0.91% |
| 2026-04-29 | 4.45 | 4.59 | 4.45 | 4.56 | +2.01% | 0.69 | 1.35% |
| 2026-04-28 | 4.58 | 4.60 | 4.44 | 4.47 | -2.61% | 0.77 | 1.52% |
| 2026-04-27 | 4.59 | 4.62 | 4.52 | 4.59 | -0.86% | 1.07 | 2.10% |
| 2026-04-24 | 4.51 | 4.75 | 4.51 | 4.63 | +4.99% | 1.85 | 3.56% |
| 2026-04-23 | 4.42 | 4.46 | 4.34 | 4.41 | -0.23% | 0.50 | 1.01% |