双象股份（002395）历史行情

以下为双象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	13.320	13.530	13.560	12.980	0.100	0.745%	9.28万	0.00亿	0.000%
2026-10-08	13.550	13.430	13.760	13.390	-0.170	-1.250%	8.27万	0.00亿	0.000%
2026-10-07	13.830	13.600	13.860	13.480	-0.080	-0.585%	945.81万	1.29亿	3.526%
2026-10-06	13.830	13.600	13.860	13.480	-0.080	-0.585%	945.81万	1.29亿	3.526%
2026-10-05	13.830	13.600	13.860	13.480	-0.080	-0.585%	945.81万	1.29亿	3.526%
2026-10-02	13.830	13.600	13.860	13.480	-0.080	-0.585%	945.81万	1.29亿	3.526%
2026-10-01	13.830	13.600	13.860	13.480	-0.080	-0.585%	945.81万	1.29亿	3.526%
2026-09-30	13.830	13.600	13.860	13.480	-0.080	-0.585%	9.46万	0.00亿	0.000%
2026-09-29	13.840	13.680	14.120	13.580	-0.300	-2.146%	18.72万	0.00亿	0.000%
2026-09-28	14.380	13.980	15.460	13.910	-0.070	-0.498%	30.06万	0.00亿	0.000%
2026-09-27	12.600	14.050	14.050	12.600	1.280	10.023%	1,672.41万	2.32亿	6.235%
2026-09-24	12.600	14.050	14.050	12.600	1.280	10.023%	16.72万	0.00亿	0.000%
2026-09-23	12.640	12.770	12.980	12.430	0.130	1.028%	5.78万	0.00亿	0.000%
2026-09-22	12.600	12.640	12.690	12.520	0.020	0.158%	2.48万	0.00亿	0.000%
2026-09-21	12.430	12.620	12.680	12.370	0.190	1.529%	2.89万	0.00亿	0.000%
2026-09-18	12.380	12.430	12.540	12.330	0.050	0.404%	2.73万	0.00亿	0.000%
2026-09-17	12.300	12.380	12.490	12.200	0.090	0.732%	3.00万	0.00亿	0.000%
2026-09-16	12.110	12.290	12.340	12.050	-0.010	-0.081%	3.03万	0.00亿	0.000%
2026-09-15	12.640	12.300	12.640	12.250	-0.280	-2.226%	3.31万	0.00亿	0.000%
2026-09-14	12.530	12.580	12.760	12.450	-0.070	-0.553%	3.31万	0.00亿	0.000%
2026-09-11	12.820	12.650	12.820	12.420	-0.230	-1.786%	4.30万	0.00亿	0.000%
2026-09-10	13.020	12.880	13.050	12.730	-0.290	-2.202%	4.28万	0.00亿	0.000%
2026-09-09	13.380	13.170	13.430	13.060	-0.190	-1.422%	4.83万	0.00亿	0.000%
2026-09-08	13.240	13.360	13.390	13.170	0.040	0.300%	5.62万	0.00亿	0.000%
2026-09-07	13.240	13.320	13.400	13.170	0.120	0.909%	5.43万	0.00亿	0.000%
2026-09-04	13.310	13.200	13.460	13.170	-0.070	-0.528%	5.85万	0.00亿	0.000%
2026-09-03	13.540	13.270	13.810	13.250	-0.130	-0.970%	7.13万	0.00亿	0.000%
2026-09-02	13.550	13.400	13.680	13.300	-0.280	-2.047%	11.37万	0.00亿	0.000%
2026-09-01	12.440	13.680	13.680	12.410	1.240	9.968%	13.22万	0.00亿	0.000%
2026-08-31	12.310	12.440	12.470	12.270	-0.030	-0.241%	3.48万	0.00亿	0.000%
2026-08-28	12.440	12.470	12.550	12.370	-0.080	-0.637%	4.83万	0.00亿	0.000%
2026-08-27	12.670	12.550	12.760	12.430	-0.220	-1.723%	8.40万	0.00亿	0.000%
2026-08-26	12.300	12.770	13.450	12.190	0.540	4.415%	9.16万	0.00亿	0.000%
2026-08-25	11.850	12.230	12.280	11.610	0.030	0.246%	2.89万	0.00亿	0.000%
2026-08-24	12.300	12.200	12.350	12.070	-0.100	-0.813%	2.02万	0.00亿	0.000%
2026-08-21	12.210	12.300	12.350	12.000	0.020	0.163%	1.86万	0.00亿	0.000%
2026-08-20	12.090	12.280	12.350	12.090	0.220	1.824%	2.65万	0.00亿	0.000%
2026-08-19	12.540	12.060	12.540	12.050	-0.530	-4.210%	3.79万	0.00亿	0.000%
2026-08-18	12.580	12.590	12.720	12.480	0.080	0.639%	2.92万	0.00亿	0.000%
2026-08-17	12.510	12.510	12.580	12.310	0.160	1.296%	2.90万	0.00亿	0.000%
2026-08-14	12.320	12.350	12.400	12.160	0.030	0.244%	2.59万	0.00亿	0.000%
2026-08-13	12.560	12.320	12.560	12.280	-0.170	-1.361%	2.69万	0.00亿	0.000%
2026-08-12	12.450	12.490	12.540	12.390	0.060	0.483%	2.06万	0.00亿	0.000%
2026-08-11	12.520	12.430	12.550	12.360	-0.080	-0.639%	1.99万	0.00亿	0.000%
2026-08-10	12.280	12.510	12.520	12.210	0.230	1.873%	2.78万	0.00亿	0.000%
2026-08-07	12.360	12.280	12.360	12.090	-0.070	-0.567%	2.13万	0.00亿	0.000%
2026-08-06	12.300	12.350	12.400	12.150	0.020	0.162%	2.07万	0.00亿	0.000%
2026-08-05	12.290	12.330	12.380	12.120	0.080	0.653%	2.98万	0.00亿	0.000%
2026-08-04	12.270	12.250	12.380	12.190	-0.010	-0.082%	2.90万	0.00亿	0.000%
2026-08-03	11.910	12.260	12.330	11.900	0.350	2.939%	2.82万	0.00亿	0.000%
2026-07-31	11.750	11.910	11.970	11.750	0.210	1.795%	2.45万	0.00亿	0.000%
2026-07-30	11.850	11.700	12.040	11.600	-0.160	-1.349%	3.02万	0.00亿	0.000%
2026-07-29	11.690	11.860	11.970	11.660	0.160	1.368%	2.57万	0.00亿	0.000%
2026-07-28	11.720	11.700	11.890	11.630	-0.050	-0.426%	2.09万	0.00亿	0.000%
2026-07-27	11.210	11.750	11.770	11.200	0.430	3.799%	3.42万	0.00亿	0.000%
2026-07-24	11.390	11.320	11.510	11.310	-0.210	-1.821%	2.85万	0.00亿	0.000%
2026-07-23	11.300	11.530	11.540	11.200	0.290	2.580%	4.01万	0.00亿	0.000%
2026-07-22	11.500	11.240	11.530	11.170	-0.210	-1.834%	3.36万	0.00亿	0.000%
2026-07-21	11.530	11.450	11.630	11.020	-0.090	-0.780%	4.50万	0.00亿	0.000%
2026-07-20	11.910	11.540	12.160	11.360	-0.370	-3.107%	3.93万	0.00亿	0.000%
2026-07-17	12.250	11.910	12.420	11.750	-0.360	-2.934%	3.85万	0.00亿	0.000%
2026-07-16	12.190	12.270	12.420	12.060	0.100	0.822%	2.92万	0.00亿	0.000%
2026-07-15	11.870	12.170	12.330	11.870	0.180	1.501%	4.04万	0.00亿	0.000%
2026-07-14	11.810	11.990	12.200	11.660	0.180	1.524%	3.60万	0.00亿	0.000%
2026-07-13	12.430	11.810	12.430	11.810	-0.620	-4.988%	3.69万	0.00亿	0.000%
2026-07-10	12.100	12.430	12.740	12.090	0.370	3.068%	5.02万	0.00亿	0.000%
2026-07-09	12.300	12.060	12.340	11.920	-0.280	-2.269%	3.88万	0.00亿	0.000%
2026-07-08	12.590	12.340	12.740	12.290	-0.290	-2.296%	3.54万	0.00亿	0.000%
2026-07-07	12.580	12.630	12.960	12.410	-0.010	-0.079%	4.13万	0.00亿	0.000%
2026-07-06	12.600	12.640	12.850	12.520	0.080	0.637%	5.30万	0.00亿	0.000%
2026-07-03	12.750	12.560	12.750	12.400	0.030	0.239%	4.63万	0.00亿	0.000%
2026-07-02	12.200	12.530	12.850	12.010	0.380	3.128%	6.20万	0.00亿	0.000%
2026-07-01	11.710	12.150	12.200	11.710	0.390	3.316%	4.69万	0.00亿	0.000%
2026-06-30	11.530	11.760	11.830	11.350	0.210	1.818%	3.85万	0.00亿	0.000%
2026-06-29	11.620	11.550	11.780	11.200	-0.150	-1.282%	4.73万	0.00亿	0.000%
2026-06-26	12.020	11.700	12.040	11.680	-0.290	-2.419%	4.63万	0.00亿	0.000%
2026-06-25	12.370	11.990	12.400	11.910	-0.400	-3.228%	5.16万	0.00亿	0.000%
2026-06-24	12.670	12.390	12.690	12.300	-0.320	-2.518%	3.77万	0.00亿	0.000%
2026-06-23	12.660	12.710	12.970	12.560	0.070	0.554%	4.75万	0.00亿	0.000%
2026-06-22	12.780	12.640	12.880	12.280	-0.130	-1.018%	6.25万	0.00亿	0.000%
2026-06-18	12.760	12.770	12.910	12.510	-0.030	-0.234%	4.59万	0.00亿	0.000%
2026-06-17	13.050	12.800	13.160	12.700	-0.290	-2.215%	6.67万	0.00亿	0.000%
2026-06-16	13.300	13.090	13.400	12.920	-0.210	-1.579%	6.36万	0.00亿	0.000%
2026-06-15	13.250	13.300	13.600	13.180	0.180	1.372%	6.90万	0.00亿	0.000%
2026-06-12	13.380	13.120	13.490	12.890	-0.160	-1.205%	7.66万	0.00亿	0.000%
2026-06-11	13.990	13.280	14.200	12.950	-1.000	-7.003%	9.42万	0.00亿	0.000%
2026-06-10	13.940	14.280	14.560	13.820	0.230	1.637%	9.92万	0.00亿	0.000%
2026-06-09	14.610	14.050	14.750	13.700	-0.300	-2.091%	10.84万	0.00亿	0.000%
2026-06-08	14.940	14.350	15.760	14.310	-1.130	-7.300%	14.46万	0.00亿	0.000%
2026-06-05	14.990	15.480	16.580	14.800	0.280	1.842%	20.57万	0.00亿	0.000%
2026-06-04	13.810	15.200	15.200	13.450	1.400	10.145%	14.06万	0.00亿	0.000%
2026-06-03	13.500	13.800	14.110	13.360	0.270	1.996%	8.27万	0.00亿	0.000%
2026-06-02	14.490	13.530	14.490	13.200	-0.960	-6.625%	11.48万	0.00亿	0.000%
2026-06-01	14.170	14.490	14.670	14.080	0.340	2.403%	6.29万	0.00亿	0.000%
2026-05-29	14.510	14.150	14.560	14.090	-0.360	-2.481%	6.11万	0.00亿	0.000%
2026-05-28	14.080	14.510	14.650	14.030	0.450	3.201%	9.22万	0.00亿	0.000%
2026-05-27	14.460	14.060	14.480	13.930	-0.500	-3.434%	9.53万	0.00亿	0.000%
2026-05-26	15.120	14.560	15.150	14.320	-0.580	-3.831%	15.25万	0.00亿	0.000%
2026-05-25	15.980	15.140	16.010	15.060	-0.840	-5.257%	9.96万	0.00亿	0.000%
2026-05-22	15.970	15.980	16.160	15.790	0.020	0.125%	7.03万	0.00亿	0.000%
2026-05-21	16.630	15.960	16.870	15.900	-0.670	-4.029%	11.64万	0.00亿	0.000%
2026-05-20	17.430	16.630	17.500	16.480	-0.340	-2.004%	13.53万	0.00亿	0.000%
2026-05-19	18.210	16.970	18.400	16.960	-1.900	-10.069%	20.83万	0.00亿	0.000%
2026-05-18	20.940	18.870	21.000	18.870	-2.120	-10.100%	18.36万	0.00亿	0.000%
2026-05-15	19.300	20.990	20.990	19.150	1.930	10.126%	12.04万	0.00亿	0.000%
2026-05-14	19.190	19.060	19.760	18.760	-0.120	-0.626%	7.75万	0.00亿	0.000%
2026-05-13	19.650	19.180	19.980	19.080	-0.590	-2.984%	8.28万	0.00亿	0.000%
2026-05-12	20.240	19.770	20.600	19.570	-0.570	-2.802%	7.29万	0.00亿	0.000%
2026-05-11	19.820	20.340	20.660	19.780	0.390	1.955%	8.74万	0.00亿	0.000%
2026-05-08	19.680	19.950	20.170	19.490	0.270	1.372%	8.39万	0.00亿	0.000%
2026-05-07	19.570	19.680	20.350	19.570	0.150	0.768%	10.25万	0.00亿	0.000%
2026-05-06	19.770	19.530	19.950	19.250	-0.440	-2.203%	11.81万	0.00亿	0.000%
2026-04-30	19.590	19.970	20.580	19.550	0.490	2.515%	17.29万	0.00亿	0.000%
2026-04-29	19.080	19.480	20.090	18.950	0.450	2.365%	12.64万	0.00亿	0.000%
2026-04-28	18.110	19.030	19.640	17.910	0.360	1.928%	17.41万	0.00亿	0.000%
2026-04-27	18.280	18.670	18.890	18.050	0.430	2.357%	8.01万	0.00亿	0.000%
2026-04-24	17.790	18.240	18.460	17.740	0.360	2.013%	6.82万	0.00亿	0.000%
2026-04-23	18.260	17.880	18.360	17.800	-0.380	-2.081%	4.84万	0.00亿	0.000%
2026-04-22	18.050	18.260	18.470	17.960	0.210	1.163%	6.86万	0.00亿	0.000%
2026-04-21	17.960	18.050	18.160	17.500	0.080	0.445%	6.17万	0.00亿	0.000%
2026-04-20	17.710	17.970	18.150	17.640	0.160	0.898%	5.45万	0.00亿	0.000%
2026-04-17	17.710	17.810	18.130	17.550	0.080	0.451%	7.87万	0.00亿	0.000%
2026-04-16	17.600	17.730	18.100	17.340	0.100	0.567%	5.17万	0.00亿	0.000%
2026-04-15	17.670	17.630	17.970	17.510	-0.070	-0.395%	4.35万	0.00亿	0.000%
2026-04-14	17.580	17.700	17.900	17.370	0.130	0.740%	6.08万	0.00亿	0.000%
2026-04-13	17.820	17.570	17.940	17.400	0.000	0.000%	6.75万	0.00亿	0.000%
2026-04-10	18.440	18.020	18.560	17.910	0.000	0.000%	8.47万	0.00亿	0.000%
2026-04-09	18.110	18.430	18.750	18.100	0.000	0.000%	8.55万	0.00亿	0.000%
2026-04-08	18.120	18.230	18.350	17.990	0.000	0.000%	9.79万	0.00亿	0.000%
2026-04-07	17.280	18.320	18.650	17.280	0.000	0.000%	11.20万	0.00亿	0.000%
2026-04-03	17.800	17.300	18.140	17.230	0.000	0.000%	4.58万	0.00亿	0.000%
2026-04-02	17.800	17.760	18.380	17.660	0.000	0.000%	6.20万	0.00亿	0.000%
2026-04-01	18.410	17.780	18.500	17.610	0.000	0.000%	7.05万	0.00亿	0.000%