双鹭药业（002038）历史行情

以下为双鹭药业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	5.570	5.760	5.800	5.470	0.140	2.491%	26.02万	0.00亿	0.000%
2026-10-08	5.820	5.620	5.850	5.570	-0.130	-2.261%	23.16万	0.00亿	0.000%
2026-10-07	5.650	5.750	5.780	5.580	0.160	2.862%	2,447.59万	1.40亿	2.872%
2026-10-06	5.650	5.750	5.780	5.580	0.160	2.862%	2,447.59万	1.40亿	2.872%
2026-10-05	5.650	5.750	5.780	5.580	0.160	2.862%	2,447.59万	1.40亿	2.872%
2026-10-02	5.650	5.750	5.780	5.580	0.160	2.862%	2,447.59万	1.40亿	2.872%
2026-10-01	5.650	5.750	5.780	5.580	0.160	2.862%	2,447.59万	1.40亿	2.872%
2026-09-30	5.650	5.750	5.780	5.580	0.160	2.862%	24.48万	0.00亿	0.000%
2026-09-29	5.580	5.590	5.720	5.550	-0.010	-0.179%	15.05万	0.00亿	0.000%
2026-09-28	5.670	5.600	5.710	5.570	-0.050	-0.885%	13.10万	0.00亿	0.000%
2026-09-27	5.760	5.650	5.800	5.630	-0.130	-2.249%	1,593.31万	0.91亿	1.870%
2026-09-24	5.760	5.650	5.800	5.630	-0.130	-2.249%	15.93万	0.00亿	0.000%
2026-09-23	5.860	5.780	5.910	5.760	-0.130	-2.200%	19.56万	0.00亿	0.000%
2026-09-22	5.890	5.910	5.990	5.810	-0.010	-0.169%	26.36万	0.00亿	0.000%
2026-09-21	5.720	5.920	5.930	5.680	0.300	5.338%	39.00万	0.00亿	0.000%
2026-09-18	5.650	5.620	5.750	5.600	0.020	0.357%	19.77万	0.00亿	0.000%
2026-09-17	5.510	5.600	5.630	5.510	0.030	0.539%	10.90万	0.00亿	0.000%
2026-09-16	5.550	5.570	5.590	5.500	0.000	0.000%	9.64万	0.00亿	0.000%
2026-09-15	5.660	5.570	5.680	5.550	-0.110	-1.937%	11.57万	0.00亿	0.000%
2026-09-14	5.640	5.680	5.710	5.560	0.040	0.709%	14.25万	0.00亿	0.000%
2026-09-11	5.700	5.640	5.710	5.550	-0.100	-1.742%	16.48万	0.00亿	0.000%
2026-09-10	5.900	5.740	5.910	5.700	-0.160	-2.712%	23.51万	0.00亿	0.000%
2026-09-09	6.030	5.900	6.030	5.880	-0.170	-2.801%	24.10万	0.00亿	0.000%
2026-09-08	5.930	6.070	6.070	5.860	0.140	2.361%	25.86万	0.00亿	0.000%
2026-09-07	5.880	5.930	5.940	5.860	0.050	0.850%	13.51万	0.00亿	0.000%
2026-09-04	5.960	5.880	6.030	5.840	-0.080	-1.342%	21.33万	0.00亿	0.000%
2026-09-03	6.040	5.960	6.070	5.890	-0.090	-1.488%	25.10万	0.00亿	0.000%
2026-09-02	6.160	6.050	6.190	6.040	-0.070	-1.144%	28.75万	0.00亿	0.000%
2026-09-01	5.980	6.120	6.170	5.960	0.140	2.341%	40.61万	0.00亿	0.000%
2026-08-31	6.200	5.980	6.210	5.890	-0.300	-4.777%	54.22万	0.00亿	0.000%
2026-08-28	6.430	6.280	6.470	6.270	-0.280	-4.268%	55.01万	0.00亿	0.000%
2026-08-27	6.210	6.560	6.580	6.150	0.280	4.459%	94.29万	0.00亿	0.000%
2026-08-26	6.360	6.280	6.750	6.270	-0.090	-1.413%	98.95万	0.00亿	0.000%
2026-08-25	6.080	6.370	6.410	5.990	0.000	0.000%	95.27万	0.00亿	0.000%
2026-08-24	6.930	6.370	7.080	6.370	-0.710	-10.028%	127.91万	0.00亿	0.000%
2026-08-21	7.080	7.080	7.080	6.930	0.640	9.938%	58.58万	0.00亿	0.000%
2026-08-20	6.440	6.440	6.440	6.440	0.590	10.085%	17.01万	0.00亿	0.000%
2026-08-19	6.010	5.850	6.080	5.820	-0.210	-3.465%	25.70万	0.00亿	0.000%
2026-08-18	6.140	6.060	6.280	6.050	-0.110	-1.783%	29.33万	0.00亿	0.000%
2026-08-17	6.080	6.170	6.180	5.870	0.130	2.152%	34.43万	0.00亿	0.000%
2026-08-14	6.100	6.040	6.160	5.930	-0.060	-0.984%	32.97万	0.00亿	0.000%
2026-08-13	5.980	6.100	6.240	5.860	0.080	1.329%	49.97万	0.00亿	0.000%
2026-08-12	5.930	6.020	6.140	5.930	0.060	1.007%	31.34万	0.00亿	0.000%
2026-08-11	5.920	5.960	6.080	5.890	-0.020	-0.334%	34.35万	0.00亿	0.000%
2026-08-10	5.950	5.980	6.110	5.910	0.070	1.184%	50.02万	0.00亿	0.000%
2026-08-07	5.680	5.910	5.910	5.650	0.220	3.866%	49.38万	0.00亿	0.000%
2026-08-06	5.740	5.690	5.770	5.620	-0.040	-0.698%	25.92万	0.00亿	0.000%
2026-08-05	5.770	5.730	5.820	5.660	-0.030	-0.521%	26.67万	0.00亿	0.000%
2026-08-04	5.690	5.760	5.780	5.680	0.100	1.767%	27.75万	0.00亿	0.000%
2026-08-03	5.700	5.660	5.700	5.530	0.040	0.712%	19.91万	0.00亿	0.000%
2026-07-31	5.370	5.620	5.620	5.330	0.240	4.461%	36.20万	0.00亿	0.000%
2026-07-30	5.450	5.380	5.600	5.360	-0.110	-2.004%	34.33万	0.00亿	0.000%
2026-07-29	5.510	5.490	5.570	5.430	0.000	0.000%	30.71万	0.00亿	0.000%
2026-07-28	5.520	5.490	5.700	5.470	-0.080	-1.436%	32.16万	0.00亿	0.000%
2026-07-27	5.270	5.570	5.700	5.220	0.280	5.293%	40.09万	0.00亿	0.000%
2026-07-24	5.520	5.290	5.590	5.260	-0.300	-5.367%	29.72万	0.00亿	0.000%
2026-07-23	5.460	5.590	5.670	5.410	0.040	0.721%	34.37万	0.00亿	0.000%
2026-07-22	5.540	5.550	5.770	5.490	-0.030	-0.538%	43.84万	0.00亿	0.000%
2026-07-21	5.730	5.580	5.770	5.190	-0.140	-2.448%	61.73万	0.00亿	0.000%
2026-07-20	5.700	5.720	5.940	5.620	-0.170	-2.886%	60.44万	0.00亿	0.000%
2026-07-17	6.540	5.890	6.600	5.890	-0.660	-10.076%	88.37万	0.00亿	0.000%
2026-07-16	6.620	6.550	6.850	6.300	-0.130	-1.946%	100.24万	0.00亿	0.000%
2026-07-15	6.340	6.680	7.320	6.340	-0.360	-5.114%	137.95万	0.00亿	0.000%
2026-07-14	6.590	7.040	7.140	6.330	0.330	4.918%	115.89万	0.00亿	0.000%
2026-07-13	6.260	6.710	6.870	6.260	0.340	5.338%	116.23万	0.00亿	0.000%
2026-07-10	5.880	6.370	6.370	5.700	0.580	10.017%	72.12万	0.00亿	0.000%
2026-07-09	6.110	5.790	6.290	5.700	-0.540	-8.531%	79.91万	0.00亿	0.000%
2026-07-08	5.880	6.330	6.400	5.800	0.510	8.763%	89.24万	0.00亿	0.000%
2026-07-07	6.200	5.820	6.210	5.820	-0.650	-10.046%	53.90万	0.00亿	0.000%
2026-07-06	6.240	6.470	6.800	6.100	0.090	1.411%	78.55万	0.00亿	0.000%
2026-07-03	6.490	6.380	6.890	6.180	-0.310	-4.634%	77.95万	0.00亿	0.000%
2026-07-02	6.140	6.690	6.760	6.090	0.420	6.699%	95.81万	0.00亿	0.000%
2026-07-01	5.810	6.270	6.490	5.670	0.350	5.912%	82.31万	0.00亿	0.000%
2026-06-30	5.670	5.920	6.030	5.600	0.350	6.284%	81.79万	0.00亿	0.000%
2026-06-29	5.190	5.570	5.570	4.890	0.510	10.079%	35.68万	0.00亿	0.000%
2026-06-26	5.340	5.060	5.530	5.050	-0.310	-5.773%	37.85万	0.00亿	0.000%
2026-06-25	5.540	5.370	5.610	5.220	-0.420	-7.254%	61.91万	0.00亿	0.000%
2026-06-24	5.520	5.790	6.080	5.390	0.260	4.702%	92.02万	0.00亿	0.000%
2026-06-23	4.980	5.530	5.530	4.960	0.500	9.940%	27.34万	0.00亿	0.000%
2026-06-22	5.070	5.030	5.070	4.800	-0.040	-0.789%	22.85万	0.00亿	0.000%
2026-06-18	4.990	5.070	5.160	4.940	0.050	0.996%	19.17万	0.00亿	0.000%
2026-06-17	5.150	5.020	5.150	4.990	-0.140	-2.713%	20.34万	0.00亿	0.000%
2026-06-16	5.280	5.160	5.300	5.130	-0.140	-2.642%	22.34万	0.00亿	0.000%
2026-06-15	5.380	5.300	5.450	5.290	-0.060	-1.119%	21.92万	0.00亿	0.000%
2026-06-12	5.390	5.360	5.520	5.270	0.060	1.132%	26.23万	0.00亿	0.000%
2026-06-11	5.420	5.300	5.450	5.290	-0.120	-2.214%	16.62万	0.00亿	0.000%
2026-06-10	5.480	5.420	5.530	5.360	-0.040	-0.733%	15.20万	0.00亿	0.000%
2026-06-09	5.450	5.460	5.550	5.340	0.010	0.183%	17.90万	0.00亿	0.000%
2026-06-08	5.600	5.450	5.660	5.390	-0.140	-2.504%	20.46万	0.00亿	0.000%
2026-06-05	5.620	5.590	5.730	5.490	0.000	0.000%	21.47万	0.00亿	0.000%
2026-06-04	5.690	5.590	5.720	5.540	-0.110	-1.930%	14.92万	0.00亿	0.000%
2026-06-03	5.700	5.700	5.720	5.590	-0.020	-0.350%	19.01万	0.00亿	0.000%
2026-06-02	5.880	5.720	5.900	5.700	-0.200	-3.378%	23.66万	0.00亿	0.000%
2026-06-01	5.820	5.920	5.940	5.760	0.050	0.852%	22.31万	0.00亿	0.000%
2026-05-29	5.820	5.870	5.930	5.760	0.070	1.207%	27.64万	0.00亿	0.000%
2026-05-28	5.820	5.800	5.890	5.700	-0.030	-0.515%	15.44万	0.00亿	0.000%
2026-05-27	5.930	5.830	5.930	5.740	-0.100	-1.686%	18.80万	0.00亿	0.000%
2026-05-26	5.990	5.930	6.000	5.840	-0.080	-1.331%	21.15万	0.00亿	0.000%
2026-05-25	6.100	6.010	6.130	5.960	-0.090	-1.475%	20.73万	0.00亿	0.000%
2026-05-22	6.110	6.100	6.150	6.050	0.040	0.660%	21.23万	0.00亿	0.000%
2026-05-21	6.190	6.060	6.260	6.040	-0.160	-2.572%	25.06万	0.00亿	0.000%
2026-05-20	6.250	6.220	6.260	6.110	-0.050	-0.797%	22.66万	0.00亿	0.000%
2026-05-19	6.240	6.270	6.340	6.180	0.030	0.481%	20.88万	0.00亿	0.000%
2026-05-18	6.130	6.240	6.280	6.060	0.140	2.295%	29.54万	0.00亿	0.000%
2026-05-15	6.230	6.100	6.270	6.060	-0.150	-2.400%	38.37万	0.00亿	0.000%
2026-05-14	6.450	6.250	6.610	6.190	-0.270	-4.141%	55.63万	0.00亿	0.000%
2026-05-13	6.800	6.520	6.820	6.480	-0.410	-5.916%	80.63万	0.00亿	0.000%
2026-05-12	6.600	6.930	7.050	6.440	0.310	4.683%	96.37万	0.00亿	0.000%
2026-05-11	6.520	6.620	6.790	6.390	0.130	2.003%	69.94万	0.00亿	0.000%
2026-05-08	6.580	6.490	6.620	6.470	-0.100	-1.517%	27.60万	0.00亿	0.000%
2026-05-07	6.510	6.590	6.600	6.430	0.130	2.012%	39.51万	0.00亿	0.000%
2026-05-06	6.480	6.460	6.500	6.350	-0.020	-0.309%	39.91万	0.00亿	0.000%
2026-04-30	6.740	6.480	6.790	6.440	-0.260	-3.858%	51.09万	0.00亿	0.000%
2026-04-29	6.700	6.740	6.910	6.620	-0.080	-1.173%	50.47万	0.00亿	0.000%
2026-04-28	6.840	6.820	7.090	6.770	-0.040	-0.583%	57.80万	0.00亿	0.000%
2026-04-27	6.890	6.860	6.970	6.820	-0.080	-1.153%	36.68万	0.00亿	0.000%
2026-04-24	7.110	6.940	7.140	6.930	-0.230	-3.208%	52.95万	0.00亿	0.000%
2026-04-23	7.270	7.170	7.480	7.140	-0.180	-2.449%	62.48万	0.00亿	0.000%
2026-04-22	7.310	7.350	7.380	7.170	-0.110	-1.475%	67.24万	0.00亿	0.000%
2026-04-21	7.600	7.460	8.090	7.340	-0.140	-1.842%	91.10万	0.00亿	0.000%
2026-04-20	7.560	7.600	7.670	7.480	0.010	0.132%	68.35万	0.00亿	0.000%
2026-04-17	7.820	7.590	7.860	7.530	-0.310	-3.924%	103.77万	0.00亿	0.000%
2026-04-16	8.190	7.900	8.520	7.880	-0.160	-1.985%	158.21万	0.00亿	0.000%
2026-04-15	7.490	8.060	8.060	7.220	0.730	9.959%	142.20万	0.00亿	0.000%
2026-04-14	7.250	7.330	7.330	7.110	0.150	2.089%	77.66万	0.00亿	0.000%
2026-04-13	7.390	7.180	7.430	7.090	0.000	0.000%	89.07万	0.00亿	0.000%
2026-04-10	7.340	7.530	7.660	7.170	0.000	0.000%	137.37万	0.00亿	0.000%
2026-04-09	7.650	7.370	8.110	7.360	0.000	0.000%	160.35万	0.00亿	0.000%
2026-04-08	8.500	7.870	8.620	7.740	0.000	0.000%	197.19万	0.00亿	0.000%
2026-04-07	8.630	8.590	9.150	8.140	0.000	0.000%	211.40万	0.00亿	0.000%
2026-04-03	8.590	8.970	9.390	8.590	0.000	0.000%	218.30万	0.00亿	0.000%
2026-04-02	7.750	8.540	8.540	7.540	0.000	0.000%	186.87万	0.00亿	0.000%
2026-04-01	7.350	7.760	7.990	7.040	0.000	0.000%	170.03万	0.00亿	0.000%