双环传动（002472）历史行情

以下为双环传动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
2026-10-16	33.160	33.220	33.850	32.310	0.440	1.342%	17.40万	0.00亿	0.000%
2026-10-15	33.520	32.780	33.680	32.730	-1.650	-4.792%	16.52万	0.00亿	0.000%
2026-10-14	35.620	34.430	35.620	34.140	-1.070	-3.014%	13.98万	0.00亿	0.000%
2026-10-13	35.250	35.500	35.730	34.490	-0.380	-1.059%	14.05万	0.00亿	0.000%
2026-10-12	37.370	35.880	37.430	35.780	-1.660	-4.422%	12.83万	0.00亿	0.000%
2026-10-09	36.380	37.540	37.840	35.430	0.940	2.568%	19.64万	0.00亿	0.000%
2026-10-08	37.860	36.600	38.120	36.410	-1.370	-3.608%	13.90万	0.00亿	0.000%
2026-10-07	38.570	38.090	38.790	38.020	-0.610	-1.576%	1,316.46万	5.04亿	1.739%
2026-10-06	38.570	38.090	38.790	38.020	-0.610	-1.576%	1,316.46万	5.04亿	1.739%
2026-10-05	38.570	38.090	38.790	38.020	-0.610	-1.576%	1,316.46万	5.04亿	1.739%
2026-10-02	38.570	38.090	38.790	38.020	-0.610	-1.576%	1,316.46万	5.04亿	1.739%
2026-10-01	38.570	38.090	38.790	38.020	-0.610	-1.576%	1,316.46万	5.04亿	1.739%
2026-09-30	38.450	37.970	38.670	37.900	-0.610	-1.581%	13.16万	0.00亿	0.000%
2026-09-29	38.490	38.580	38.930	37.770	-0.090	-0.233%	17.70万	0.00亿	0.000%
2026-09-28	38.920	38.670	39.310	38.350	-0.150	-0.386%	19.39万	0.00亿	0.000%
2026-09-27	37.410	38.940	39.490	37.300	1.360	3.619%	3,799.78万	14.75亿	5.020%
2026-09-24	37.290	38.820	39.370	37.180	1.360	3.631%	38.00万	0.00亿	0.000%
2026-09-23	37.620	37.460	37.630	36.950	-0.170	-0.452%	10.36万	0.00亿	0.000%
2026-09-22	37.690	37.630	37.990	37.460	-0.150	-0.397%	12.54万	0.00亿	0.000%
2026-09-21	36.320	37.780	38.270	36.230	1.670	4.625%	27.94万	0.00亿	0.000%
2026-09-18	36.830	36.110	36.880	35.910	-0.070	-0.193%	14.42万	0.00亿	0.000%
2026-09-17	35.520	36.180	36.480	35.380	0.660	1.858%	19.46万	0.00亿	0.000%
2026-09-16	36.180	35.520	36.280	35.360	-0.580	-1.607%	17.51万	0.00亿	0.000%
2026-09-15	35.360	36.100	36.680	34.800	0.620	1.747%	26.13万	0.00亿	0.000%
2026-09-14	34.280	35.480	35.520	34.070	0.960	2.781%	18.60万	0.00亿	0.000%
2026-09-11	36.040	34.520	36.070	34.010	-1.630	-4.509%	28.07万	0.00亿	0.000%
2026-09-10	36.800	36.150	36.830	35.960	-0.950	-2.561%	12.22万	0.00亿	0.000%
2026-09-09	36.960	37.100	37.320	36.560	0.160	0.433%	16.26万	0.00亿	0.000%
2026-09-08	37.600	36.940	37.700	36.770	-0.560	-1.493%	20.79万	0.00亿	0.000%
2026-09-07	38.100	37.500	38.830	37.000	-0.430	-1.134%	52.55万	0.00亿	0.000%
2026-09-04	38.830	37.930	38.840	37.880	2.630	7.450%	82.27万	0.00亿	0.000%
2026-09-03	35.080	35.300	35.660	34.840	0.470	1.349%	11.85万	0.00亿	0.000%
2026-09-02	34.880	34.830	35.010	34.630	-0.370	-1.051%	10.19万	0.00亿	0.000%
2026-09-01	35.490	35.200	36.010	35.080	-0.190	-0.537%	10.09万	0.00亿	0.000%
2026-08-31	35.180	35.390	35.560	34.930	-0.190	-0.534%	12.25万	0.00亿	0.000%
2026-08-28	35.660	35.580	36.060	35.510	-0.090	-0.252%	11.86万	0.00亿	0.000%
2026-08-27	35.380	35.670	35.750	35.230	0.190	0.536%	12.84万	0.00亿	0.000%
2026-08-26	35.240	35.480	35.680	34.970	-0.100	-0.281%	12.01万	0.00亿	0.000%
2026-08-25	34.860	35.580	35.810	34.840	0.470	1.339%	10.82万	0.00亿	0.000%
2026-08-24	35.960	35.110	36.030	34.900	-0.850	-2.364%	13.76万	0.00亿	0.000%
2026-08-21	35.380	35.960	36.030	35.070	0.160	0.447%	13.16万	0.00亿	0.000%
2026-08-20	36.380	35.800	36.580	35.580	-0.380	-1.050%	18.33万	0.00亿	0.000%
2026-08-19	39.290	36.180	39.360	36.040	-3.610	-9.073%	37.28万	0.00亿	0.000%
2026-08-18	38.740	39.790	39.820	38.100	1.260	3.270%	42.92万	0.00亿	0.000%
2026-08-17	38.060	38.530	38.560	37.580	0.760	2.012%	16.65万	0.00亿	0.000%
2026-08-14	38.100	37.770	38.670	37.260	-0.370	-0.970%	18.28万	0.00亿	0.000%
2026-08-13	38.830	38.140	39.430	38.130	-0.480	-1.243%	20.99万	0.00亿	0.000%
2026-08-12	38.780	38.620	39.180	38.460	-0.360	-0.924%	18.08万	0.00亿	0.000%
2026-08-11	38.090	38.980	39.680	37.720	0.590	1.537%	31.62万	0.00亿	0.000%
2026-08-10	39.460	38.390	39.540	38.170	-0.770	-1.966%	18.79万	0.00亿	0.000%
2026-08-07	39.160	39.160	39.430	38.040	0.140	0.359%	24.23万	0.00亿	0.000%
2026-08-06	39.230	39.020	39.750	38.690	-0.580	-1.465%	23.85万	0.00亿	0.000%
2026-08-05	38.740	39.600	39.840	38.330	0.880	2.273%	29.10万	0.00亿	0.000%
2026-08-04	38.680	38.720	39.010	38.100	-0.010	-0.026%	23.76万	0.00亿	0.000%
2026-08-03	38.310	38.730	39.670	38.160	0.430	1.123%	30.84万	0.00亿	0.000%
2026-07-31	36.870	38.300	38.960	36.800	2.730	7.675%	40.49万	0.00亿	0.000%
2026-07-30	35.670	35.570	35.980	34.630	-0.510	-1.414%	26.05万	0.00亿	0.000%
2026-07-29	35.510	36.080	36.470	34.890	0.570	1.605%	23.80万	0.00亿	0.000%
2026-07-28	35.730	35.510	36.490	35.380	-0.730	-2.014%	17.57万	0.00亿	0.000%
2026-07-27	35.260	36.240	36.250	35.260	1.000	2.838%	17.27万	0.00亿	0.000%
2026-07-24	35.370	35.240	36.060	34.960	-1.310	-3.584%	19.58万	0.00亿	0.000%
2026-07-23	36.170	36.550	36.610	35.740	-0.280	-0.760%	19.76万	0.00亿	0.000%
2026-07-22	37.380	36.830	37.570	36.420	-0.720	-1.917%	26.41万	0.00亿	0.000%
2026-07-21	36.320	37.550	37.680	36.080	1.460	4.045%	33.47万	0.00亿	0.000%
2026-07-20	38.270	36.090	38.550	34.880	-1.590	-4.220%	40.19万	0.00亿	0.000%
2026-07-17	41.190	37.680	41.540	37.460	-3.770	-9.095%	50.09万	0.00亿	0.000%
2026-07-16	41.180	41.450	43.370	40.110	-0.820	-1.940%	42.51万	0.00亿	0.000%
2026-07-15	42.490	42.270	43.290	40.880	0.000	0.000%	40.68万	0.00亿	0.000%
2026-07-14	42.030	42.270	43.460	41.650	0.250	0.595%	48.07万	0.00亿	0.000%
2026-07-13	42.970	42.020	43.810	41.790	-1.410	-3.247%	50.32万	0.00亿	0.000%
2026-07-10	42.410	43.430	45.220	42.000	1.030	2.429%	66.00万	0.00亿	0.000%
2026-07-09	42.600	42.400	42.620	40.710	0.180	0.426%	48.29万	0.00亿	0.000%
2026-07-08	44.820	42.220	44.850	41.650	-2.630	-5.864%	62.85万	0.00亿	0.000%
2026-07-07	46.710	44.850	47.880	44.590	-1.780	-3.817%	70.33万	0.00亿	0.000%
2026-07-06	48.430	46.630	49.300	46.510	0.020	0.043%	109.17万	0.00亿	0.000%
2026-07-03	43.400	46.610	46.610	42.820	4.270	10.085%	74.64万	0.00亿	0.000%
2026-07-02	43.030	42.340	43.880	41.630	0.040	0.095%	48.06万	0.00亿	0.000%
2026-07-01	41.810	42.300	43.280	41.650	1.190	2.895%	60.24万	0.00亿	0.000%
2026-06-30	37.800	41.110	41.110	37.710	3.770	10.096%	51.06万	0.00亿	0.000%
2026-06-29	36.700	37.340	37.980	36.110	0.590	1.605%	29.73万	0.00亿	0.000%
2026-06-26	38.630	36.750	38.880	36.750	-2.270	-5.818%	33.92万	0.00亿	0.000%
2026-06-25	39.250	39.020	41.080	38.530	-0.630	-1.589%	39.66万	0.00亿	0.000%
2026-06-24	40.360	39.650	41.340	39.480	-0.510	-1.270%	35.36万	0.00亿	0.000%
2026-06-23	41.100	40.160	41.780	39.700	-1.550	-3.716%	37.35万	0.00亿	0.000%
2026-06-22	43.100	41.710	43.550	40.480	-1.670	-3.850%	45.55万	0.00亿	0.000%
2026-06-18	41.200	43.380	44.450	41.040	2.020	4.884%	53.48万	0.00亿	0.000%
2026-06-17	41.480	41.360	41.850	40.770	-0.550	-1.312%	27.40万	0.00亿	0.000%
2026-06-16	42.430	41.910	42.950	41.660	-0.500	-1.179%	27.42万	0.00亿	0.000%
2026-06-15	40.590	42.410	42.470	40.330	1.810	4.458%	33.41万	0.00亿	0.000%
2026-06-12	41.400	40.600	42.880	39.740	-0.080	-0.197%	45.01万	0.00亿	0.000%
2026-06-11	41.930	40.680	42.250	40.280	-1.610	-3.807%	38.47万	0.00亿	0.000%
2026-06-10	44.100	42.290	45.140	42.060	-2.180	-4.902%	44.39万	0.00亿	0.000%
2026-06-09	44.230	44.470	44.570	43.280	-0.160	-0.359%	53.21万	0.00亿	0.000%
2026-06-08	41.450	44.630	45.580	41.430	2.170	5.111%	79.94万	0.00亿	0.000%
2026-06-05	41.000	42.460	43.810	38.650	1.470	3.586%	56.13万	0.00亿	0.000%
2026-06-04	39.440	40.990	42.400	39.200	1.150	2.887%	42.37万	0.00亿	0.000%
2026-06-03	39.320	39.840	41.240	38.930	0.260	0.657%	30.57万	0.00亿	0.000%
2026-06-02	39.070	39.580	40.710	38.910	1.200	3.127%	31.84万	0.00亿	0.000%
2026-06-01	38.830	38.380	39.470	38.290	-0.450	-1.159%	21.89万	0.00亿	0.000%
2026-05-29	41.100	38.830	41.710	38.510	-2.160	-5.270%	31.34万	0.00亿	0.000%
2026-05-28	42.080	40.990	42.100	39.680	-1.110	-2.637%	39.56万	0.00亿	0.000%
2026-05-27	43.100	42.100	43.850	41.900	-2.220	-5.009%	42.10万	0.00亿	0.000%
2026-05-26	43.720	44.320	45.720	43.720	1.090	2.521%	57.57万	0.00亿	0.000%
2026-05-25	44.420	43.230	44.600	42.820	-0.770	-1.750%	33.95万	0.00亿	0.000%
2026-05-22	44.500	44.000	44.820	43.420	-0.060	-0.136%	43.27万	0.00亿	0.000%
2026-05-21	43.010	44.060	45.580	42.900	1.380	3.233%	62.19万	0.00亿	0.000%
2026-05-20	43.120	42.680	43.470	42.290	-0.930	-2.133%	29.03万	0.00亿	0.000%
2026-05-19	43.710	43.610	44.580	43.000	-0.100	-0.229%	42.53万	0.00亿	0.000%
2026-05-18	42.220	43.710	44.030	41.900	1.610	3.824%	51.95万	0.00亿	0.000%
2026-05-15	40.580	42.100	43.220	40.500	1.770	4.389%	47.72万	0.00亿	0.000%
2026-05-14	41.900	40.330	42.140	40.300	-1.500	-3.586%	25.84万	0.00亿	0.000%
2026-05-13	41.780	41.830	41.990	41.010	-0.100	-0.238%	23.83万	0.00亿	0.000%
2026-05-12	41.860	41.930	42.700	41.600	-0.100	-0.238%	27.01万	0.00亿	0.000%
2026-05-11	41.790	42.030	42.430	41.350	-0.020	-0.048%	32.26万	0.00亿	0.000%
2026-05-08	40.100	42.050	42.390	39.780	1.840	4.576%	42.54万	0.00亿	0.000%
2026-05-07	39.560	40.210	40.370	39.160	0.800	2.030%	22.94万	0.00亿	0.000%
2026-05-06	39.300	39.410	39.680	39.100	0.540	1.389%	21.88万	0.00亿	0.000%
2026-04-30	37.970	38.870	39.270	37.940	0.970	2.559%	19.08万	0.00亿	0.000%
2026-04-29	37.610	37.900	38.050	37.530	0.030	0.079%	10.00万	0.00亿	0.000%
2026-04-28	38.090	37.870	38.390	37.680	-0.210	-0.551%	13.64万	0.00亿	0.000%
2026-04-27	36.340	38.080	38.680	36.230	1.850	5.106%	20.75万	0.00亿	0.000%
2026-04-24	37.150	36.230	37.390	35.900	-1.400	-3.720%	19.18万	0.00亿	0.000%
2026-04-23	38.400	37.630	38.450	37.330	-0.880	-2.285%	14.60万	0.00亿	0.000%
2026-04-22	38.500	38.510	38.830	38.260	0.010	0.026%	9.88万	0.00亿	0.000%
2026-04-21	38.600	38.500	38.860	38.080	-0.180	-0.465%	11.46万	0.00亿	0.000%
2026-04-20	38.950	38.680	39.180	38.520	0.000	0.000%	13.62万	0.00亿	0.000%
2026-04-17	38.430	38.790	38.880	38.170	0.000	0.000%	11.43万	0.00亿	0.000%
2026-04-16	38.530	38.510	38.670	38.220	0.390	1.020%	12.08万	4.68亿	1.610%
2026-04-15	38.720	38.120	38.990	38.010	0.000	0.000%	12.47万	0.00亿	0.000%
2026-04-14	38.390	38.070	38.390	37.660	0.390	1.035%	12.00万	0.00亿	0.000%
2026-04-13	37.670	37.680	38.090	37.420	0.000	0.000%	10.12万	0.00亿	0.000%
2026-04-10	37.280	37.860	38.120	37.120	0.000	0.000%	14.56万	0.00亿	0.000%
2026-04-09	36.430	36.760	37.180	36.130	0.000	0.000%	10.80万	0.00亿	0.000%
2026-04-08	35.570	36.850	36.860	35.570	0.000	0.000%	16.47万	0.00亿	0.000%
2026-04-07	34.900	34.800	35.230	34.450	0.000	0.000%	7.66万	0.00亿	0.000%
2026-04-03	35.630	34.900	35.710	34.830	0.000	0.000%	7.46万	0.00亿	0.000%
2026-04-02	36.340	35.620	36.340	35.400	0.000	0.000%	8.39万	0.00亿	0.000%
2026-04-01	36.470	36.430	36.580	36.020	0.000	0.000%	10.26万	0.00亿	0.000%