双欣材料（001369）历史行情

以下为双欣材料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
2026-10-09	12.000	12.160	12.210	11.960	0.160	1.333%	5.58万	0.00亿	0.000%
2026-10-08	11.950	12.000	12.090	11.860	0.060	0.503%	3.52万	0.00亿	0.000%
2026-10-07	11.990	11.940	12.040	11.900	-0.020	-0.167%	284.91万	0.34亿	1.373%
2026-10-06	11.990	11.940	12.040	11.900	-0.020	-0.167%	284.91万	0.34亿	1.373%
2026-10-05	11.990	11.940	12.040	11.900	-0.020	-0.167%	284.91万	0.34亿	1.373%
2026-10-02	11.990	11.940	12.040	11.900	-0.020	-0.167%	284.91万	0.34亿	1.373%
2026-10-01	11.990	11.940	12.040	11.900	-0.020	-0.167%	284.91万	0.34亿	1.373%
2026-09-30	11.990	11.940	12.040	11.900	-0.020	-0.167%	2.85万	0.00亿	0.000%
2026-09-29	11.960	11.960	12.090	11.940	0.010	0.084%	3.08万	0.00亿	0.000%
2026-09-28	12.330	11.950	12.370	11.900	-0.350	-2.846%	5.44万	0.00亿	0.000%
2026-09-27	12.400	12.300	12.450	12.280	-0.150	-1.205%	447.47万	0.55亿	2.157%
2026-09-24	12.400	12.300	12.450	12.280	-0.150	-1.205%	4.47万	0.00亿	0.000%
2026-09-23	12.520	12.450	12.610	12.430	-0.070	-0.559%	3.91万	0.00亿	0.000%
2026-09-22	12.660	12.520	12.720	12.480	-0.180	-1.417%	5.88万	0.00亿	0.000%
2026-09-21	12.490	12.700	12.780	12.430	0.250	2.008%	9.86万	0.00亿	0.000%
2026-09-18	12.190	12.450	12.480	12.150	0.320	2.638%	8.44万	0.00亿	0.000%
2026-09-17	12.180	12.130	12.260	12.060	-0.130	-1.060%	3.59万	0.00亿	0.000%
2026-09-16	12.250	12.260	12.320	12.080	-0.050	-0.406%	4.82万	0.00亿	0.000%
2026-09-15	12.110	12.310	12.500	12.060	0.170	1.400%	6.77万	0.00亿	0.000%
2026-09-14	12.000	12.140	12.180	11.930	0.110	0.914%	3.14万	0.00亿	0.000%
2026-09-11	12.210	12.030	12.210	11.920	-0.200	-1.635%	5.64万	0.00亿	0.000%
2026-09-10	12.320	12.230	12.330	12.150	-0.120	-0.972%	3.97万	0.00亿	0.000%
2026-09-09	12.530	12.350	12.560	12.320	-0.220	-1.750%	5.78万	0.00亿	0.000%
2026-09-08	12.490	12.570	12.580	12.430	0.080	0.641%	4.23万	0.00亿	0.000%
2026-09-07	12.520	12.490	12.550	12.380	-0.010	-0.080%	4.22万	0.00亿	0.000%
2026-09-04	12.630	12.500	12.740	12.490	-0.100	-0.794%	6.49万	0.00亿	0.000%
2026-09-03	12.810	12.600	12.950	12.540	-0.240	-1.869%	9.80万	0.00亿	0.000%
2026-09-02	12.570	12.840	13.170	12.500	0.160	1.262%	16.57万	0.00亿	0.000%
2026-09-01	12.360	12.680	12.860	12.340	0.300	2.423%	10.46万	0.00亿	0.000%
2026-08-31	12.340	12.380	12.450	12.300	-0.070	-0.562%	4.14万	0.00亿	0.000%
2026-08-28	12.470	12.450	12.540	12.330	-0.120	-0.955%	7.32万	0.00亿	0.000%
2026-08-27	12.450	12.570	12.590	12.380	0.100	0.802%	5.11万	0.00亿	0.000%
2026-08-26	12.440	12.470	12.560	12.390	0.030	0.241%	4.23万	0.00亿	0.000%
2026-08-25	12.290	12.440	12.580	12.240	0.140	1.138%	5.17万	0.00亿	0.000%
2026-08-24	12.300	12.300	12.420	12.230	-0.070	-0.566%	3.47万	0.00亿	0.000%
2026-08-21	12.270	12.370	12.390	12.120	0.040	0.324%	4.20万	0.00亿	0.000%
2026-08-20	12.410	12.330	12.560	12.280	0.010	0.081%	4.91万	0.00亿	0.000%
2026-08-19	12.680	12.320	12.800	12.310	-0.520	-4.050%	8.38万	0.00亿	0.000%
2026-08-18	12.780	12.840	12.930	12.700	0.030	0.234%	6.97万	0.00亿	0.000%
2026-08-17	12.660	12.810	12.850	12.550	0.140	1.105%	6.02万	0.00亿	0.000%
2026-08-14	12.800	12.670	12.930	12.560	-0.150	-1.170%	7.66万	0.00亿	0.000%
2026-08-13	13.110	12.820	13.120	12.810	-0.310	-2.361%	11.19万	0.00亿	0.000%
2026-08-12	13.300	13.130	13.330	13.100	-0.170	-1.278%	11.19万	0.00亿	0.000%
2026-08-11	13.190	13.300	13.560	13.010	0.010	0.075%	17.40万	0.00亿	0.000%
2026-08-10	12.780	13.290	13.290	12.720	0.560	4.399%	19.75万	0.00亿	0.000%
2026-08-07	12.810	12.730	12.860	12.590	-0.090	-0.702%	9.89万	0.00亿	0.000%
2026-08-06	12.950	12.820	13.050	12.690	-0.230	-1.762%	10.55万	0.00亿	0.000%
2026-08-05	12.950	13.050	13.090	12.840	0.100	0.772%	11.08万	0.00亿	0.000%
2026-08-04	13.000	12.950	13.010	12.860	-0.050	-0.385%	9.82万	0.00亿	0.000%
2026-08-03	12.700	13.000	13.000	12.550	0.180	1.404%	9.57万	0.00亿	0.000%
2026-07-31	12.850	12.820	13.010	12.780	-0.030	-0.233%	14.34万	0.00亿	0.000%
2026-07-30	12.710	12.850	12.960	12.620	0.060	0.469%	11.32万	0.00亿	0.000%
2026-07-29	12.410	12.790	12.850	12.320	0.350	2.814%	11.80万	0.00亿	0.000%
2026-07-28	12.500	12.440	12.570	12.310	-0.160	-1.270%	8.71万	0.00亿	0.000%
2026-07-27	12.150	12.600	12.640	12.090	0.320	2.606%	12.40万	0.00亿	0.000%
2026-07-24	12.850	12.280	13.020	12.280	-0.720	-5.538%	15.82万	0.00亿	0.000%
2026-07-23	13.120	13.000	13.120	12.710	-0.310	-2.329%	18.56万	0.00亿	0.000%
2026-07-22	13.410	13.310	13.500	12.970	-0.560	-4.037%	24.93万	0.00亿	0.000%
2026-07-21	13.000	13.870	14.200	12.840	0.650	4.917%	34.74万	0.00亿	0.000%
2026-07-20	12.720	13.220	13.470	12.630	0.270	2.085%	30.31万	0.00亿	0.000%
2026-07-17	11.760	12.950	12.950	11.540	1.180	10.025%	21.78万	0.00亿	0.000%
2026-07-16	11.640	11.770	11.870	11.570	0.010	0.085%	6.69万	0.00亿	0.000%
2026-07-15	11.620	11.760	11.830	11.600	0.040	0.341%	6.39万	0.00亿	0.000%
2026-07-14	11.460	11.720	11.740	11.350	0.260	2.269%	7.80万	0.00亿	0.000%
2026-07-13	11.990	11.460	11.990	11.460	-0.590	-4.896%	9.33万	0.00亿	0.000%
2026-07-10	11.960	12.050	12.240	11.730	0.020	0.166%	9.53万	0.00亿	0.000%
2026-07-09	12.140	12.030	12.240	11.800	-0.120	-0.988%	9.58万	0.00亿	0.000%
2026-07-08	12.580	12.150	12.680	12.140	-0.490	-3.877%	10.38万	0.00亿	0.000%
2026-07-07	12.980	12.640	13.070	12.540	-0.370	-2.844%	11.13万	0.00亿	0.000%
2026-07-06	13.260	13.010	13.380	13.000	-0.300	-2.254%	9.55万	0.00亿	0.000%
2026-07-03	13.710	13.310	13.710	13.290	-0.190	-1.407%	11.25万	0.00亿	0.000%
2026-07-02	13.540	13.500	13.840	13.480	-0.190	-1.388%	10.52万	0.00亿	0.000%
2026-07-01	13.450	13.690	13.900	13.260	0.170	1.257%	14.58万	0.00亿	0.000%
2026-06-30	13.250	13.520	13.550	12.810	0.070	0.520%	16.98万	0.00亿	0.000%
2026-06-29	13.610	13.450	13.860	13.360	-0.120	-0.884%	12.65万	0.00亿	0.000%
2026-06-26	13.990	13.570	14.090	13.560	-0.560	-3.963%	12.13万	0.00亿	0.000%
2026-06-25	14.790	14.130	14.790	13.960	-0.660	-4.462%	19.94万	0.00亿	0.000%
2026-06-24	14.480	14.790	14.860	14.380	0.280	1.930%	14.65万	0.00亿	0.000%
2026-06-23	14.900	14.510	15.150	14.370	-0.580	-3.844%	17.78万	0.00亿	0.000%
2026-06-22	15.180	15.090	15.400	14.650	-0.070	-0.462%	20.08万	0.00亿	0.000%
2026-06-18	15.620	15.160	15.790	15.130	-0.580	-3.685%	23.40万	0.00亿	0.000%
2026-06-17	15.780	15.740	15.990	15.510	-0.160	-1.006%	27.31万	0.00亿	0.000%
2026-06-16	15.500	15.900	16.500	15.170	0.150	0.952%	35.72万	0.00亿	0.000%
2026-06-15	15.160	15.750	15.970	15.100	0.480	3.143%	34.37万	0.00亿	0.000%
2026-06-12	14.860	15.270	15.270	14.700	0.510	3.455%	27.42万	0.00亿	0.000%
2026-06-11	14.950	14.760	14.990	14.560	-0.410	-2.703%	20.46万	0.00亿	0.000%
2026-06-10	14.860	15.170	15.280	14.610	0.290	1.949%	38.84万	0.00亿	0.000%
2026-06-09	13.610	14.880	14.880	13.200	1.350	9.978%	29.63万	0.00亿	0.000%
2026-06-08	13.800	13.530	13.990	13.440	-0.710	-4.986%	13.73万	0.00亿	0.000%
2026-06-05	13.690	14.240	14.650	13.480	0.630	4.629%	23.19万	0.00亿	0.000%
2026-06-04	13.950	13.610	14.080	13.440	-0.480	-3.407%	16.10万	0.00亿	0.000%
2026-06-03	14.400	14.090	14.400	13.990	-0.340	-2.356%	14.50万	0.00亿	0.000%
2026-06-02	14.370	14.430	14.650	14.090	-0.030	-0.207%	12.73万	0.00亿	0.000%
2026-06-01	14.420	14.460	14.670	14.290	-0.130	-0.891%	11.85万	0.00亿	0.000%
2026-05-29	14.930	14.590	15.860	14.520	0.060	0.413%	22.27万	0.00亿	0.000%
2026-05-28	14.040	14.530	14.640	14.010	0.500	3.564%	14.90万	0.00亿	0.000%
2026-05-27	14.380	14.030	14.490	13.980	-0.420	-2.907%	11.56万	0.00亿	0.000%
2026-05-26	14.590	14.450	14.630	14.210	-0.280	-1.901%	12.28万	0.00亿	0.000%
2026-05-25	14.990	14.730	15.140	14.620	-0.270	-1.800%	10.68万	0.00亿	0.000%
2026-05-22	14.580	15.000	15.060	14.430	0.560	3.878%	14.00万	0.00亿	0.000%
2026-05-21	14.950	14.440	15.300	14.430	-0.500	-3.347%	16.38万	0.00亿	0.000%
2026-05-20	15.000	14.940	15.130	14.610	-0.130	-0.863%	12.73万	0.00亿	0.000%
2026-05-19	15.270	15.070	15.380	14.910	-0.220	-1.439%	12.58万	0.00亿	0.000%
2026-05-18	15.400	15.290	15.470	15.100	-0.190	-1.227%	10.56万	0.00亿	0.000%
2026-05-15	15.400	15.480	15.750	15.150	0.080	0.519%	13.93万	0.00亿	0.000%
2026-05-14	16.020	15.400	16.100	15.400	-0.600	-3.750%	15.39万	0.00亿	0.000%
2026-05-13	15.940	16.000	16.070	15.880	-0.020	-0.125%	13.68万	0.00亿	0.000%
2026-05-12	16.350	16.020	16.420	15.910	-0.350	-2.138%	17.76万	0.00亿	0.000%
2026-05-11	16.320	16.370	16.540	16.090	0.170	1.049%	24.09万	0.00亿	0.000%
2026-05-08	15.800	16.200	16.280	15.700	0.410	2.597%	23.85万	0.00亿	0.000%
2026-05-07	15.500	15.790	15.880	15.350	0.300	1.937%	15.59万	0.00亿	0.000%
2026-05-06	15.150	15.490	15.580	15.090	0.430	2.855%	13.53万	0.00亿	0.000%
2026-04-30	15.200	15.060	15.330	14.990	-0.170	-1.116%	8.99万	0.00亿	0.000%
2026-04-29	14.840	15.230	15.350	14.800	0.260	1.737%	13.79万	0.00亿	0.000%
2026-04-28	15.550	14.970	15.560	14.760	-0.840	-5.313%	23.64万	0.00亿	0.000%
2026-04-27	15.580	15.810	15.850	15.460	0.240	1.541%	12.48万	0.00亿	0.000%
2026-04-24	15.460	15.570	15.690	15.420	-0.050	-0.320%	10.61万	0.00亿	0.000%
2026-04-23	15.850	15.620	15.930	15.450	-0.320	-2.008%	15.88万	0.00亿	0.000%
2026-04-22	15.910	15.940	16.070	15.730	-0.020	-0.125%	15.72万	0.00亿	0.000%
2026-04-21	16.050	15.960	16.180	15.760	-0.130	-0.808%	17.18万	0.00亿	0.000%
2026-04-20	15.880	16.090	16.140	15.800	0.170	1.068%	18.54万	0.00亿	0.000%
2026-04-17	15.840	15.920	16.070	15.750	0.000	0.000%	16.96万	0.00亿	0.000%
2026-04-16	15.680	15.920	16.130	15.510	0.190	1.208%	20.73万	0.00亿	0.000%
2026-04-15	15.770	15.730	15.950	15.590	-0.050	-0.317%	18.00万	0.00亿	0.000%
2026-04-14	15.820	15.780	15.820	15.590	-0.100	-0.630%	17.40万	0.00亿	0.000%
2026-04-13	15.520	15.880	15.900	15.450	0.000	0.000%	21.71万	0.00亿	0.000%
2026-04-10	15.730	15.650	16.050	15.550	0.000	0.000%	27.97万	0.00亿	0.000%
2026-04-09	15.240	15.270	15.340	15.100	0.000	0.000%	14.15万	0.00亿	0.000%
2026-04-08	15.160	15.350	15.410	15.050	0.000	0.000%	21.83万	0.00亿	0.000%
2026-04-07	14.510	15.150	15.200	14.510	0.000	0.000%	23.23万	0.00亿	0.000%
2026-04-03	15.050	14.540	15.120	14.470	0.000	0.000%	15.48万	0.00亿	0.000%
2026-04-02	15.540	14.940	15.560	14.850	0.000	0.000%	24.27万	0.00亿	0.000%
2026-04-01	15.540	15.640	16.040	15.490	0.000	0.000%	22.88万	0.00亿	0.000%