四川双马（000935）历史行情

以下为四川双马近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	18.630	18.620	18.720	18.260	-0.010	-0.054%	192.50万	0.36亿	0.252%
2026-10-13	18.790	18.630	18.820	18.110	-0.360	-1.900%	5.10万	0.94亿	0.670%
2026-10-12	19.500	18.990	19.800	18.820	-0.510	-2.620%	5.08万	0.97亿	0.660%
2026-10-09	18.920	19.500	19.650	18.500	0.580	3.070%	7.76万	1.48亿	1.020%
2026-10-08	19.450	18.920	19.890	18.770	-0.530	-2.720%	5.85万	1.12亿	0.770%
2026-10-07	19.200	19.450	19.680	19.120	0.250	1.302%	344.69万	0.67亿	0.452%
2026-10-06	19.200	19.450	19.680	19.120	0.250	1.302%	344.69万	0.67亿	0.452%
2026-10-05	19.200	19.450	19.680	19.120	0.250	1.302%	344.69万	0.67亿	0.452%
2026-10-02	19.200	19.450	19.680	19.120	0.250	1.302%	344.69万	0.67亿	0.452%
2026-10-01	19.200	19.450	19.680	19.120	0.250	1.302%	344.69万	0.67亿	0.452%
2026-09-30	19.200	19.450	19.680	19.120	0.250	1.300%	3.45万	0.67亿	0.450%
2026-09-29	19.200	19.200	19.500	19.030	-0.060	-0.310%	3.69万	0.71亿	0.480%
2026-09-28	19.990	19.260	19.990	19.130	-0.730	-3.650%	5.30万	1.03亿	0.690%
2026-09-27	20.530	19.990	20.540	19.900	-0.610	-2.961%	415.34万	0.84亿	0.544%
2026-09-24	20.530	19.990	20.540	19.900	-0.610	-2.960%	4.15万	0.84亿	0.540%
2026-09-23	20.400	20.600	20.750	20.250	0.150	0.730%	4.67万	0.96亿	0.610%
2026-09-22	21.240	20.450	21.280	20.320	-0.700	-3.310%	5.86万	1.22亿	0.770%
2026-09-21	21.240	21.150	21.280	20.760	-0.090	-0.420%	4.85万	1.02亿	0.640%
2026-09-18	20.510	21.240	21.400	20.510	0.750	3.660%	4.69万	0.99亿	0.610%
2026-09-17	20.580	20.490	20.800	20.390	-0.110	-0.530%	3.75万	0.77亿	0.490%
2026-09-16	20.310	20.600	20.630	20.030	0.300	1.480%	3.31万	0.68亿	0.430%
2026-09-15	20.440	20.300	20.650	20.220	-0.140	-0.680%	2.93万	0.60亿	0.380%
2026-09-14	20.320	20.440	20.940	20.190	0.030	0.150%	4.43万	0.91亿	0.580%
2026-09-11	21.200	20.410	21.340	20.330	-0.790	-3.730%	6.43万	1.33亿	0.840%
2026-09-10	22.130	21.200	22.190	21.020	-0.990	-4.460%	7.96万	1.69亿	1.040%
2026-09-09	21.680	22.190	22.400	21.480	0.490	2.260%	5.94万	1.31亿	0.780%
2026-09-08	21.670	21.700	22.000	21.500	0.040	0.180%	2.34万	0.51亿	0.310%
2026-09-07	21.700	21.660	22.240	21.660	0.000	0.000%	3.13万	0.69亿	0.410%
2026-09-04	22.300	21.660	22.530	21.600	-0.620	-2.780%	3.34万	0.74亿	0.440%
2026-09-03	22.450	22.280	22.500	22.080	0.000	0.000%	2.74万	0.61亿	0.360%
2026-09-02	22.900	22.280	22.950	21.800	-0.710	-3.090%	4.68万	1.04亿	0.610%
2026-09-01	23.290	22.990	23.320	22.690	-0.300	-1.290%	2.93万	0.67亿	0.380%
2026-08-31	23.400	23.290	23.950	23.020	-0.100	-0.430%	5.99万	1.40亿	0.780%
2026-08-28	23.160	23.390	23.550	23.040	0.230	0.990%	3.49万	0.82亿	0.460%
2026-08-27	22.800	23.160	23.240	22.630	0.340	1.490%	3.75万	0.86亿	0.490%
2026-08-26	22.590	22.820	23.050	22.510	0.230	1.020%	2.76万	0.63亿	0.360%
2026-08-25	21.950	22.590	22.700	21.940	0.490	2.220%	3.25万	0.73亿	0.430%
2026-08-24	22.780	22.100	22.810	21.970	-0.640	-2.810%	3.36万	0.75亿	0.440%
2026-08-21	23.100	22.740	23.250	22.550	-0.520	-2.240%	3.65万	0.83亿	0.480%
2026-08-20	22.550	23.260	23.450	22.440	0.830	3.700%	5.31万	1.22亿	0.700%
2026-08-19	22.800	22.430	23.780	22.280	-0.700	-3.030%	7.66万	1.76亿	1.000%
2026-08-18	23.370	23.130	23.490	22.810	-0.240	-1.030%	3.31万	0.77亿	0.430%
2026-08-17	23.010	23.370	23.430	22.950	0.250	1.080%	3.33万	0.77亿	0.440%
2026-08-14	23.120	23.120	23.230	22.740	0.030	0.130%	3.59万	0.82亿	0.470%
2026-08-13	23.320	23.090	23.580	23.020	-0.180	-0.770%	4.71万	1.10亿	0.620%
2026-08-12	23.400	23.270	23.500	23.120	-0.130	-0.560%	4.90万	1.14亿	0.640%
2026-08-11	22.940	23.400	23.590	22.800	0.460	2.010%	7.22万	1.68亿	0.950%
2026-08-10	21.900	22.940	23.010	21.710	0.760	3.430%	7.71万	1.74亿	1.010%
2026-08-07	22.580	22.180	22.600	21.920	-0.420	-1.860%	5.84万	1.29亿	0.760%
2026-08-06	22.550	22.600	22.950	22.340	-0.280	-1.220%	5.18万	1.17亿	0.680%
2026-08-05	22.010	22.880	23.190	21.970	0.730	3.300%	6.38万	1.46亿	0.840%
2026-08-04	21.500	22.150	22.480	21.200	0.860	4.040%	5.18万	1.13亿	0.680%
2026-08-03	21.220	21.290	21.860	21.100	0.090	0.420%	4.39万	0.94亿	0.570%
2026-07-31	21.470	21.200	22.560	21.170	-0.200	-0.930%	9.62万	2.10亿	1.260%
2026-07-30	22.450	21.400	22.830	20.900	-1.100	-4.890%	8.26万	1.79亿	1.080%
2026-07-29	22.150	22.500	22.800	21.700	0.350	1.580%	5.72万	1.28亿	0.750%
2026-07-28	22.970	22.150	23.170	22.050	-0.830	-3.610%	4.91万	1.10亿	0.640%
2026-07-27	22.320	22.980	23.300	21.900	0.680	3.050%	7.30万	1.66亿	0.960%
2026-07-24	22.360	22.300	22.700	21.810	-0.680	-2.960%	7.34万	1.63亿	0.960%
2026-07-23	22.710	22.980	23.250	22.470	-0.050	-0.220%	8.14万	1.85亿	1.070%
2026-07-22	23.420	23.030	23.850	22.360	-0.630	-2.660%	13.69万	3.14亿	1.790%
2026-07-21	22.880	23.660	23.930	21.700	0.370	1.590%	18.24万	4.17亿	2.390%
2026-07-20	26.330	23.290	26.750	23.290	-2.590	-10.010%	16.74万	4.15亿	2.190%
2026-07-17	27.140	25.880	27.570	25.800	-1.080	-4.010%	12.56万	3.35亿	1.640%
2026-07-16	27.850	26.960	28.130	26.880	-1.170	-4.160%	13.35万	3.65亿	1.750%
2026-07-15	26.250	28.130	28.130	25.500	2.560	10.010%	12.67万	3.48亿	1.660%
2026-07-14	25.220	25.570	25.670	24.820	0.360	1.430%	5.20万	1.31亿	0.680%
2026-07-13	26.610	25.210	27.020	25.000	-1.470	-5.510%	7.44万	1.93亿	0.970%
2026-07-10	26.830	26.680	27.130	26.400	-0.300	-1.110%	6.47万	1.73亿	0.850%
2026-07-09	27.530	26.980	27.980	26.430	-0.550	-2.000%	7.92万	2.14亿	1.040%
2026-07-08	25.730	27.530	27.880	25.250	1.810	7.040%	13.67万	3.67亿	1.790%
2026-07-07	26.400	25.720	26.600	25.140	-0.880	-3.310%	7.17万	1.84亿	0.940%
2026-07-06	26.470	26.600	27.100	26.160	0.250	0.950%	7.64万	2.03亿	1.000%
2026-07-03	26.270	26.350	27.350	25.980	0.110	0.420%	8.45万	2.25亿	1.110%
2026-07-02	25.490	26.240	27.170	25.400	0.640	2.500%	11.67万	3.10亿	1.530%
2026-07-01	26.400	25.600	26.980	25.150	-0.490	-1.880%	9.03万	2.34亿	1.180%
2026-06-30	25.680	26.090	26.590	25.330	0.240	0.930%	7.34万	1.91亿	0.960%
2026-06-29	25.620	25.850	26.500	25.300	0.260	1.020%	7.90万	2.04亿	1.030%
2026-06-26	24.670	25.590	26.440	24.370	0.670	2.690%	11.36万	2.94亿	1.490%
2026-06-25	25.220	24.920	25.580	24.200	-0.360	-1.420%	6.59万	1.63亿	0.860%
2026-06-24	25.000	25.280	25.560	24.460	0.150	0.600%	6.02万	1.51亿	0.790%
2026-06-23	25.310	25.130	25.810	24.900	-0.540	-2.100%	6.00万	1.51亿	0.790%
2026-06-22	26.000	25.670	26.000	25.020	-0.310	-1.190%	9.23万	2.34亿	1.210%
2026-06-18	26.040	25.980	26.740	25.760	-0.270	-1.030%	6.86万	1.80亿	0.900%
2026-06-17	26.350	26.250	26.900	26.100	-0.350	-1.320%	5.54万	1.46亿	0.730%
2026-06-16	27.200	26.600	27.400	26.280	-0.500	-1.850%	7.42万	1.98亿	0.970%
2026-06-15	26.190	27.100	27.560	26.040	1.120	4.310%	8.99万	2.42亿	1.180%
2026-06-12	26.350	25.980	26.790	25.830	-0.320	-1.220%	11.50万	3.01亿	1.510%
2026-06-11	25.540	26.300	26.990	25.250	0.750	2.940%	10.77万	2.82亿	1.410%
2026-06-10	25.550	25.550	25.880	24.880	-0.240	-0.930%	8.02万	2.04亿	1.050%
2026-06-09	25.720	25.790	26.030	24.710	0.570	2.260%	6.95万	1.76亿	0.910%
2026-06-08	25.930	25.220	26.780	24.630	-1.040	-3.960%	9.15万	2.31亿	1.200%
2026-06-05	25.820	26.260	27.380	24.900	0.400	1.550%	11.55万	3.02亿	1.510%
2026-06-04	26.900	25.860	27.130	25.710	-1.310	-4.820%	9.92万	2.60亿	1.300%
2026-06-03	27.970	27.170	28.280	26.960	-0.900	-3.210%	8.13万	2.24亿	1.060%
2026-06-02	29.060	28.070	29.220	27.570	-0.810	-2.800%	6.68万	1.88亿	0.870%
2026-06-01	29.160	28.880	30.010	28.200	-0.560	-1.900%	9.14万	2.65亿	1.200%
2026-05-29	31.930	29.440	32.100	29.180	-2.470	-7.740%	12.61万	3.81亿	1.650%
2026-05-28	32.320	31.910	32.730	31.720	-0.210	-0.650%	4.46万	1.43亿	0.580%
2026-05-27	32.430	32.120	32.600	31.600	-0.430	-1.320%	5.34万	1.71亿	0.700%
2026-05-26	32.470	32.550	32.680	31.900	-0.250	-0.760%	7.18万	2.32亿	0.940%
2026-05-25	31.660	32.800	32.800	31.410	1.200	3.800%	6.99万	2.25亿	0.920%
2026-05-22	31.600	31.600	32.100	31.330	0.140	0.450%	5.67万	1.80亿	0.740%
2026-05-21	32.880	31.460	33.170	31.310	-1.190	-3.640%	9.44万	3.04亿	1.240%
2026-05-20	32.550	32.650	32.750	32.020	0.080	0.250%	5.44万	1.76亿	0.710%
2026-05-19	31.500	32.570	32.780	31.160	0.820	2.580%	10.40万	3.34亿	1.360%
2026-05-18	32.320	31.750	32.870	31.460	-0.980	-2.990%	10.65万	3.39亿	1.390%
2026-05-15	33.260	32.730	33.550	32.110	-0.620	-1.860%	9.08万	2.97亿	1.190%
2026-05-14	34.030	33.350	34.120	33.150	-0.480	-1.420%	12.91万	4.34亿	1.690%
2026-05-13	30.510	33.830	34.130	30.080	2.800	9.020%	29.17万	9.69亿	3.820%
2026-05-12	28.700	31.030	31.500	28.700	2.340	8.160%	15.02万	4.58亿	1.970%
2026-05-11	28.590	28.690	28.980	28.070	0.190	0.670%	7.27万	2.07亿	0.950%
2026-05-08	28.440	28.500	29.000	27.960	0.100	0.350%	6.58万	1.86亿	0.860%
2026-05-07	27.660	28.400	28.460	27.000	1.150	4.220%	9.24万	2.59亿	1.210%
2026-05-06	26.880	27.250	27.790	26.410	0.530	1.980%	9.07万	2.48亿	1.190%
2026-04-30	27.760	26.720	27.950	26.660	-1.030	-3.710%	9.54万	2.60亿	1.250%
2026-04-29	26.870	27.750	27.840	26.700	-0.340	-1.210%	8.02万	2.20亿	1.050%
2026-04-28	28.680	28.090	28.700	27.830	-0.530	-1.850%	6.79万	1.90亿	0.890%
2026-04-27	28.410	28.620	29.080	28.400	0.120	0.420%	5.66万	1.63亿	0.740%
2026-04-24	28.650	28.500	28.920	28.330	-0.130	-0.450%	3.86万	1.10亿	0.510%
2026-04-23	28.940	28.630	29.110	28.500	-0.320	-1.110%	5.07万	1.46亿	0.660%
2026-04-22	28.040	28.950	29.000	28.040	0.850	3.020%	4.92万	1.41亿	0.640%
2026-04-21	28.000	28.100	28.400	27.800	-0.010	-0.040%	4.48万	1.26亿	0.590%
2026-04-20	27.440	28.110	28.300	27.380	0.730	2.670%	6.45万	1.81亿	0.850%
2026-04-17	27.210	27.380	28.200	27.200	0.080	0.290%	4.81万	1.33亿	0.630%
2026-04-16	26.490	27.300	27.410	26.480	0.810	3.060%	5.62万	1.52亿	0.740%
2026-04-15	27.160	26.490	27.280	26.440	0.000	0.000%	4.82万	0.00亿	0.000%
2026-04-14	26.860	27.080	27.170	26.680	0.240	0.894%	5.19万	0.00亿	0.000%
2026-04-13	26.090	26.840	27.000	26.090	0.000	0.000%	4.34万	0.00亿	0.000%
2026-04-10	26.210	26.470	26.780	25.930	0.000	0.000%	4.71万	0.00亿	0.000%
2026-04-09	25.350	25.820	26.310	25.260	0.000	0.000%	5.09万	0.00亿	0.000%
2026-04-08	25.560	25.560	25.740	25.350	0.000	0.000%	5.10万	0.00亿	0.000%
2026-04-07	24.930	24.890	25.290	24.730	0.000	0.000%	3.75万	0.00亿	0.000%
2026-04-03	25.890	25.000	26.000	24.940	0.000	0.000%	3.83万	0.00亿	0.000%
2026-04-02	25.440	25.800	25.990	25.100	0.000	0.000%	4.40万	0.00亿	0.000%
2026-04-01	25.520	25.380	26.150	25.320	0.000	0.000%	4.70万	0.00亿	0.000%