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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.98 | 5.01 | 4.97 | 4.98 | +0.40% | 0.40 | 0.72% |
| 2026-02-13 | 5.00 | 5.04 | 4.96 | 4.96 | -1.00% | 0.52 | 0.93% |
| 2026-02-12 | 5.09 | 5.09 | 5.01 | 5.01 | -1.57% | 0.91 | 1.61% |
| 2026-02-11 | 5.15 | 5.16 | 5.09 | 5.09 | -1.17% | 0.50 | 0.87% |
| 2026-02-10 | 5.13 | 5.16 | 5.10 | 5.15 | +0.19% | 0.53 | 0.92% |
| 2026-02-09 | 5.12 | 5.14 | 5.09 | 5.14 | +0.98% | 0.55 | 0.96% |
| 2026-02-06 | 5.14 | 5.16 | 5.08 | 5.09 | -1.36% | 0.67 | 1.17% |
| 2026-02-05 | 5.08 | 5.19 | 5.07 | 5.16 | +1.18% | 0.81 | 1.40% |
| 2026-02-04 | 5.07 | 5.12 | 5.04 | 5.10 | +0.39% | 0.62 | 1.10% |
| 2026-02-03 | 5.10 | 5.13 | 5.03 | 5.08 | 0.00% | 0.71 | 1.26% |
| 2026-02-02 | 5.21 | 5.22 | 5.07 | 5.08 | -2.50% | 0.96 | 1.67% |
| 2026-01-30 | 5.17 | 5.29 | 5.15 | 5.21 | +0.58% | 1.58 | 2.71% |
| 2026-01-29 | 5.11 | 5.18 | 5.06 | 5.18 | +1.57% | 0.82 | 1.42% |
| 2026-01-28 | 5.08 | 5.14 | 5.06 | 5.10 | +0.59% | 0.52 | 0.92% |
| 2026-01-27 | 5.19 | 5.19 | 5.05 | 5.07 | -2.31% | 0.87 | 1.53% |
| 2026-01-26 | 5.18 | 5.20 | 5.13 | 5.19 | +0.19% | 1.01 | 1.75% |
| 2026-01-23 | 5.20 | 5.22 | 5.17 | 5.18 | -0.19% | 0.77 | 1.32% |
| 2026-01-22 | 5.12 | 5.20 | 5.11 | 5.19 | +1.17% | 0.86 | 1.50% |
| 2026-01-21 | 5.11 | 5.14 | 5.08 | 5.13 | 0.00% | 0.46 | 0.81% |
| 2026-01-20 | 5.14 | 5.17 | 5.11 | 5.13 | -0.19% | 0.50 | 0.87% |