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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.85 | 5.86 | 5.73 | 5.78 | -1.20% | 1.00 | 1.55% |
| 2025-11-19 | 5.83 | 5.91 | 5.77 | 5.85 | 0.00% | 1.00 | 1.53% |
| 2025-11-18 | 5.91 | 5.94 | 5.82 | 5.85 | -1.68% | 1.03 | 1.57% |
| 2025-11-17 | 5.92 | 5.97 | 5.88 | 5.95 | +0.51% | 1.05 | 1.59% |
| 2025-11-14 | 5.96 | 6.04 | 5.92 | 5.92 | -1.50% | 1.16 | 1.75% |
| 2025-11-13 | 5.97 | 6.02 | 5.90 | 6.01 | +0.17% | 1.58 | 2.37% |
| 2025-11-12 | 6.03 | 6.03 | 5.95 | 6.00 | -0.50% | 1.35 | 2.02% |
| 2025-11-11 | 5.95 | 6.06 | 5.91 | 6.03 | +1.00% | 1.67 | 2.49% |
| 2025-11-10 | 5.84 | 5.99 | 5.79 | 5.97 | +2.23% | 1.60 | 2.41% |
| 2025-11-07 | 5.87 | 5.89 | 5.80 | 5.84 | -0.51% | 1.25 | 1.91% |
| 2025-11-06 | 5.78 | 6.00 | 5.75 | 5.87 | +1.21% | 2.27 | 3.45% |
| 2025-11-05 | 5.70 | 5.82 | 5.68 | 5.80 | +1.22% | 1.41 | 2.18% |
| 2025-11-04 | 5.71 | 5.74 | 5.67 | 5.73 | +0.35% | 1.11 | 1.75% |
| 2025-11-03 | 5.61 | 5.77 | 5.59 | 5.71 | +1.96% | 1.82 | 2.85% |
| 2025-10-31 | 5.60 | 5.65 | 5.59 | 5.60 | +0.36% | 1.14 | 1.82% |
| 2025-10-30 | 5.69 | 5.71 | 5.58 | 5.58 | -2.28% | 1.83 | 2.90% |
| 2025-10-29 | 5.66 | 5.77 | 5.57 | 5.71 | +1.60% | 2.24 | 3.53% |
| 2025-10-28 | 5.75 | 5.77 | 5.61 | 5.62 | -2.09% | 2.61 | 4.13% |
| 2025-10-27 | 5.77 | 5.79 | 5.72 | 5.74 | -1.37% | 3.07 | 4.76% |
| 2025-10-24 | 6.16 | 6.24 | 5.74 | 5.82 | -6.87% | 5.80 | 8.75% |