双箭股份（002381）历史行情
以下为双箭股份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 | 5.580 | 5.650 | 5.690 | 5.490 | 0.030 | 0.534% | 5.39万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.630 | 5.620 | 5.700 | 5.570 | -0.020 | -0.355% | 3.49万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.670 | 5.640 | 5.690 | 5.590 | -0.010 | -0.177% | 283.24万 | 0.16亿 | 0.880% |
| 2026-10-06 | 5.670 | 5.640 | 5.690 | 5.590 | -0.010 | -0.177% | 283.24万 | 0.16亿 | 0.880% |
| 2026-10-05 | 5.670 | 5.640 | 5.690 | 5.590 | -0.010 | -0.177% | 283.24万 | 0.16亿 | 0.880% |
| 2026-10-02 | 5.670 | 5.640 | 5.690 | 5.590 | -0.010 | -0.177% | 283.24万 | 0.16亿 | 0.880% |
| 2026-10-01 | 5.670 | 5.640 | 5.690 | 5.590 | -0.010 | -0.177% | 283.24万 | 0.16亿 | 0.880% |
| 2026-09-30 | 5.670 | 5.640 | 5.690 | 5.590 | -0.010 | -0.177% | 2.83万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.580 | 5.650 | 5.670 | 5.520 | 0.090 | 1.619% | 3.27万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.600 | 5.560 | 5.610 | 5.500 | 0.010 | 0.180% | 4.04万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.560 | 5.550 | 5.620 | 5.540 | -0.020 | -0.359% | 207.41万 | 0.12亿 | 0.644% |
| 2026-09-24 | 5.560 | 5.550 | 5.620 | 5.540 | -0.020 | -0.359% | 2.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.620 | 5.570 | 5.620 | 5.540 | -0.020 | -0.358% | 2.50万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.610 | 5.590 | 5.650 | 5.540 | -0.020 | -0.357% | 3.72万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.490 | 5.610 | 5.620 | 5.450 | 0.160 | 2.936% | 3.69万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.480 | 5.450 | 5.550 | 5.450 | -0.040 | -0.729% | 2.97万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.400 | 5.490 | 5.500 | 5.340 | 0.050 | 0.919% | 4.34万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.340 | 5.440 | 5.480 | 5.300 | 0.060 | 1.115% | 4.60万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.520 | 5.380 | 5.530 | 5.360 | -0.140 | -2.536% | 5.26万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.450 | 5.520 | 5.610 | 5.450 | 0.060 | 1.099% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.600 | 5.460 | 5.610 | 5.400 | -0.150 | -2.674% | 5.06万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.700 | 5.610 | 5.700 | 5.600 | -0.090 | -1.579% | 3.71万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.720 | 5.700 | 5.770 | 5.680 | -0.050 | -0.870% | 4.54万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.590 | 5.750 | 5.760 | 5.590 | 0.150 | 2.679% | 5.90万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.610 | 5.600 | 5.630 | 5.510 | 0.000 | 0.000% | 3.74万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.580 | 5.600 | 5.680 | 5.500 | 0.050 | 0.901% | 5.10万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.640 | 5.550 | 5.690 | 5.530 | -0.070 | -1.246% | 4.32万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.680 | 5.620 | 5.680 | 5.560 | -0.060 | -1.056% | 3.65万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.620 | 5.680 | 5.700 | 5.600 | 0.040 | 0.709% | 4.20万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.580 | 5.640 | 5.650 | 5.530 | 0.040 | 0.714% | 4.07万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.540 | 5.600 | 5.600 | 5.500 | 0.050 | 0.901% | 4.74万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.650 | 5.550 | 5.650 | 5.530 | -0.100 | -1.770% | 4.08万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.580 | 5.650 | 5.690 | 5.550 | 0.070 | 1.254% | 5.17万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.470 | 5.580 | 5.600 | 5.450 | 0.110 | 2.011% | 3.96万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.450 | 5.470 | 5.510 | 5.410 | -0.030 | -0.545% | 3.95万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.490 | 5.500 | 5.510 | 5.350 | 0.000 | 0.000% | 4.23万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.460 | 5.500 | 5.510 | 5.390 | 0.110 | 2.041% | 4.92万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.450 | 5.390 | 5.490 | 5.380 | -0.090 | -1.642% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.480 | 5.480 | 5.560 | 5.450 | -0.020 | -0.364% | 3.84万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.430 | 5.500 | 5.510 | 5.380 | 0.070 | 1.289% | 3.51万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.410 | 5.430 | 5.460 | 5.370 | 0.030 | 0.556% | 3.84万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.530 | 5.400 | 5.540 | 5.400 | -0.110 | -1.996% | 4.41万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.490 | 5.510 | 5.530 | 5.440 | 0.010 | 0.182% | 5.10万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.520 | 5.500 | 5.550 | 5.460 | -0.030 | -0.542% | 4.57万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.330 | 5.530 | 5.540 | 5.310 | 0.200 | 3.752% | 5.68万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.320 | 5.330 | 5.370 | 5.220 | -0.030 | -0.560% | 4.18万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.310 | 5.360 | 5.370 | 5.230 | 0.060 | 1.132% | 4.13万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.390 | 5.300 | 5.400 | 5.260 | -0.050 | -0.935% | 5.41万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.390 | 5.350 | 5.490 | 5.330 | -0.040 | -0.742% | 5.31万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.210 | 5.390 | 5.400 | 5.190 | 0.210 | 4.054% | 6.27万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.130 | 5.180 | 5.200 | 5.110 | 0.050 | 0.975% | 4.33万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.130 | 5.130 | 5.210 | 5.050 | 0.000 | 0.000% | 4.74万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.030 | 5.130 | 5.160 | 5.030 | 0.070 | 1.383% | 4.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.000 | 5.060 | 5.070 | 4.980 | 0.060 | 1.200% | 4.19万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.910 | 5.000 | 5.030 | 4.900 | 0.090 | 1.833% | 3.99万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.010 | 4.910 | 5.060 | 4.900 | -0.150 | -2.964% | 3.81万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.900 | 5.060 | 5.070 | 4.900 | 0.140 | 2.846% | 3.50万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.980 | 4.920 | 5.060 | 4.890 | -0.100 | -1.992% | 5.36万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.150 | 5.020 | 5.160 | 4.910 | -0.140 | -2.713% | 8.52万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.280 | 5.160 | 5.390 | 5.080 | -0.110 | -2.087% | 6.86万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.420 | 5.270 | 5.520 | 5.240 | -0.150 | -2.768% | 5.80万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.310 | 5.420 | 5.480 | 5.300 | 0.070 | 1.308% | 3.76万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.280 | 5.350 | 5.410 | 5.240 | 0.020 | 0.375% | 4.34万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.130 | 5.330 | 5.350 | 5.130 | 0.160 | 3.095% | 4.42万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.240 | 5.170 | 5.270 | 5.150 | -0.060 | -1.147% | 4.28万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.190 | 5.230 | 5.340 | 5.110 | 0.050 | 0.965% | 6.70万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.280 | 5.180 | 5.280 | 5.120 | -0.090 | -1.708% | 5.15万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.260 | 5.270 | 5.310 | 5.170 | -0.030 | -0.566% | 2.76万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.470 | 5.300 | 5.480 | 5.240 | -0.160 | -2.930% | 3.56万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.480 | 5.460 | 5.540 | 5.420 | -0.010 | -0.183% | 3.44万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.360 | 5.470 | 5.550 | 5.340 | 0.140 | 2.627% | 5.87万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.270 | 5.330 | 5.420 | 5.240 | 0.040 | 0.756% | 4.80万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.170 | 5.290 | 5.370 | 5.120 | 0.110 | 2.124% | 4.94万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.170 | 5.180 | 5.280 | 5.080 | -0.020 | -0.385% | 6.38万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.210 | 5.200 | 5.250 | 5.030 | -0.010 | -0.192% | 5.17万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.200 | 5.210 | 5.320 | 5.110 | 0.010 | 0.192% | 6.58万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.310 | 5.200 | 5.330 | 5.170 | -0.120 | -2.256% | 3.73万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.460 | 5.320 | 5.510 | 5.290 | -0.160 | -2.920% | 4.94万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.360 | 5.480 | 5.590 | 5.360 | 0.080 | 1.481% | 6.23万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.380 | 5.400 | 5.410 | 5.190 | 0.050 | 0.935% | 5.02万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.360 | 5.350 | 5.460 | 5.300 | -0.030 | -0.558% | 4.37万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.540 | 5.380 | 5.570 | 5.360 | -0.200 | -3.584% | 6.58万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.550 | 5.580 | 5.610 | 5.430 | 0.010 | 0.180% | 5.28万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.630 | 5.570 | 5.730 | 5.520 | -0.050 | -0.890% | 4.44万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.550 | 5.620 | 5.650 | 5.450 | 0.090 | 1.627% | 3.90万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.630 | 5.530 | 5.660 | 5.470 | -0.090 | -1.601% | 4.87万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.650 | 5.620 | 5.700 | 5.540 | -0.050 | -0.882% | 5.11万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.650 | 5.670 | 5.720 | 5.540 | 0.040 | 0.710% | 4.56万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.640 | 5.630 | 5.760 | 5.550 | -0.080 | -1.401% | 5.78万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.630 | 5.710 | 5.780 | 5.510 | 0.140 | 2.513% | 5.28万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.680 | 5.570 | 5.730 | 5.530 | -0.100 | -1.764% | 4.50万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.750 | 5.670 | 5.750 | 5.610 | -0.070 | -1.220% | 5.60万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.950 | 5.740 | 5.960 | 5.710 | -0.210 | -3.529% | 5.55万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.690 | 5.950 | 5.980 | 5.620 | 0.190 | 3.299% | 7.67万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.800 | 5.760 | 5.830 | 5.710 | -0.010 | -0.173% | 5.08万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.740 | 5.770 | 5.810 | 5.600 | 0.060 | 1.051% | 5.66万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.870 | 5.710 | 5.880 | 5.650 | -0.160 | -2.726% | 6.51万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.040 | 5.870 | 6.040 | 5.790 | -0.170 | -2.815% | 8.00万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.210 | 6.040 | 6.230 | 6.030 | -0.130 | -2.107% | 5.72万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.100 | 6.170 | 6.200 | 5.960 | 0.130 | 2.152% | 5.19万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.310 | 6.040 | 6.380 | 6.000 | -0.230 | -3.668% | 7.23万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.300 | 6.270 | 6.340 | 6.210 | -0.110 | -1.724% | 4.88万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.330 | 6.380 | 6.400 | 6.260 | 0.040 | 0.631% | 4.59万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.330 | 6.340 | 6.360 | 6.230 | -0.020 | -0.314% | 5.56万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.410 | 6.360 | 6.470 | 6.290 | -0.020 | -0.313% | 6.80万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.500 | 6.380 | 6.520 | 6.320 | -0.050 | -0.778% | 6.49万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.510 | 6.430 | 6.530 | 6.400 | -0.070 | -1.077% | 6.72万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.620 | 6.500 | 6.670 | 6.470 | -0.100 | -1.515% | 5.00万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.630 | 6.600 | 6.660 | 6.540 | -0.030 | -0.452% | 6.26万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.570 | 6.630 | 6.650 | 6.550 | 0.100 | 1.531% | 5.34万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.640 | 6.530 | 6.700 | 6.520 | -0.090 | -1.360% | 7.16万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.620 | 6.620 | 6.740 | 6.560 | 0.000 | 0.000% | 10.54万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.640 | 6.620 | 6.690 | 6.550 | -0.010 | -0.151% | 5.35万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.510 | 6.630 | 6.660 | 6.490 | 0.070 | 1.067% | 7.10万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.460 | 6.560 | 6.580 | 6.440 | 0.080 | 1.235% | 7.06万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.400 | 6.480 | 6.520 | 6.300 | 0.070 | 1.092% | 6.43万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.300 | 6.410 | 6.450 | 6.260 | 0.120 | 1.908% | 6.77万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.300 | 6.290 | 6.360 | 6.220 | -0.020 | -0.317% | 4.87万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.310 | 6.310 | 6.380 | 6.290 | -0.040 | -0.630% | 3.48万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.380 | 6.350 | 6.390 | 6.310 | -0.020 | -0.314% | 4.71万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.320 | 6.370 | 6.380 | 6.240 | 0.080 | 1.272% | 5.49万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.380 | 6.290 | 6.400 | 6.240 | -0.100 | -1.565% | 5.29万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.270 | 6.390 | 6.400 | 6.200 | 0.130 | 2.077% | 5.93万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.350 | 6.260 | 6.360 | 6.210 | -0.050 | -0.792% | 5.15万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.360 | 6.310 | 6.390 | 6.220 | -0.030 | -0.473% | 5.59万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.420 | 6.340 | 6.430 | 6.270 | 0.000 | 0.000% | 5.21万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.340 | 6.420 | 6.470 | 6.300 | 0.000 | 0.000% | 6.69万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.410 | 6.270 | 6.430 | 6.270 | 0.000 | 0.000% | 7.61万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.320 | 6.410 | 6.450 | 6.280 | 0.000 | 0.000% | 9.77万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.050 | 6.230 | 6.250 | 5.990 | 0.000 | 0.000% | 11.27万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.440 | 6.100 | 6.460 | 6.050 | 0.000 | 0.000% | 7.98万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.500 | 6.440 | 6.570 | 6.370 | 0.000 | 0.000% | 6.00万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.550 | 6.530 | 6.600 | 6.460 | 0.000 | 0.000% | 6.54万 | 0.00亿 | 0.000% |