双林股份（300100）历史行情

以下为双林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	20.510	20.540	20.660	19.810	-0.240	-1.155%	10.45万	0.00亿	0.000%
2026-10-08	22.130	20.780	22.180	20.680	-1.400	-6.312%	14.22万	0.00亿	0.000%
2026-10-07	22.390	22.180	22.760	22.000	-0.430	-1.902%	1,573.75万	3.51亿	2.822%
2026-10-06	22.390	22.180	22.760	22.000	-0.430	-1.902%	1,573.75万	3.51亿	2.822%
2026-10-05	22.390	22.180	22.760	22.000	-0.430	-1.902%	1,573.75万	3.51亿	2.822%
2026-10-02	22.390	22.180	22.760	22.000	-0.430	-1.902%	1,573.75万	3.51亿	2.822%
2026-10-01	22.390	22.180	22.760	22.000	-0.430	-1.902%	1,573.75万	3.51亿	2.822%
2026-09-30	22.390	22.180	22.760	22.000	-0.430	-1.902%	15.74万	0.00亿	0.000%
2026-09-29	21.930	22.610	22.850	21.250	0.650	2.960%	22.90万	0.00亿	0.000%
2026-09-28	21.250	21.960	22.680	21.160	0.820	3.879%	19.59万	0.00亿	0.000%
2026-09-27	20.720	21.140	22.120	20.590	0.420	2.027%	1,487.92万	3.19亿	2.668%
2026-09-24	20.720	21.140	22.120	20.590	0.420	2.027%	14.88万	0.00亿	0.000%
2026-09-23	20.710	20.720	21.050	20.480	0.140	0.680%	5.56万	0.00亿	0.000%
2026-09-22	20.840	20.580	21.070	20.570	-0.180	-0.867%	3.98万	0.00亿	0.000%
2026-09-21	20.660	20.760	21.270	20.620	0.050	0.241%	5.23万	0.00亿	0.000%
2026-09-18	20.460	20.710	20.880	20.400	0.410	2.020%	5.01万	0.00亿	0.000%
2026-09-17	19.980	20.300	20.580	19.910	0.230	1.146%	5.37万	0.00亿	0.000%
2026-09-16	19.980	20.070	20.120	19.580	0.100	0.501%	3.75万	0.00亿	0.000%
2026-09-15	19.980	19.970	20.140	19.800	-0.010	-0.050%	3.27万	0.00亿	0.000%
2026-09-14	19.630	19.980	20.090	19.300	0.420	2.147%	4.27万	0.00亿	0.000%
2026-09-11	20.030	19.560	20.030	19.300	-0.470	-2.346%	5.46万	0.00亿	0.000%
2026-09-10	20.560	20.030	20.560	20.010	-0.570	-2.767%	3.87万	0.00亿	0.000%
2026-09-09	20.820	20.600	21.010	20.540	-0.330	-1.577%	3.79万	0.00亿	0.000%
2026-09-08	21.150	20.930	21.270	20.910	-0.230	-1.087%	3.75万	0.00亿	0.000%
2026-09-07	21.000	21.160	21.470	20.800	0.170	0.810%	4.37万	0.00亿	0.000%
2026-09-04	21.460	20.990	21.830	20.900	-0.450	-2.099%	5.81万	0.00亿	0.000%
2026-09-03	21.570	21.440	21.930	21.300	-0.090	-0.418%	4.23万	0.00亿	0.000%
2026-09-02	21.560	21.530	21.670	21.210	-0.120	-0.554%	3.92万	0.00亿	0.000%
2026-09-01	21.510	21.650	21.830	21.470	0.050	0.231%	4.43万	0.00亿	0.000%
2026-08-31	21.100	21.600	21.660	21.080	0.080	0.372%	4.48万	0.00亿	0.000%
2026-08-28	21.790	21.520	22.220	21.470	-0.230	-1.057%	6.27万	0.00亿	0.000%
2026-08-27	21.390	21.750	22.390	21.390	0.160	0.741%	6.51万	0.00亿	0.000%
2026-08-26	21.580	21.590	21.990	21.330	0.100	0.465%	9.28万	0.00亿	0.000%
2026-08-25	20.040	21.490	21.600	19.940	1.300	6.439%	11.06万	0.00亿	0.000%
2026-08-24	20.780	20.190	20.880	20.090	-0.590	-2.839%	6.76万	0.00亿	0.000%
2026-08-21	20.680	20.780	20.920	20.460	-0.070	-0.336%	5.54万	0.00亿	0.000%
2026-08-20	21.480	20.850	21.590	20.720	-0.350	-1.651%	7.67万	0.00亿	0.000%
2026-08-19	23.200	21.200	23.430	21.180	-2.250	-9.595%	13.09万	0.00亿	0.000%
2026-08-18	23.570	23.450	23.590	23.020	-0.070	-0.298%	8.21万	0.00亿	0.000%
2026-08-17	22.980	23.520	23.520	22.920	0.570	2.484%	6.52万	0.00亿	0.000%
2026-08-14	23.070	22.950	23.200	22.770	-0.100	-0.434%	4.73万	0.00亿	0.000%
2026-08-13	23.540	23.050	23.630	23.050	-0.470	-1.998%	6.79万	0.00亿	0.000%
2026-08-12	23.350	23.520	23.650	23.090	0.140	0.599%	6.70万	0.00亿	0.000%
2026-08-11	22.950	23.380	23.660	22.680	0.350	1.520%	9.70万	0.00亿	0.000%
2026-08-10	23.650	23.030	23.650	22.830	-0.410	-1.749%	6.28万	0.00亿	0.000%
2026-08-07	23.540	23.440	23.800	22.810	0.180	0.774%	7.39万	0.00亿	0.000%
2026-08-06	23.510	23.260	23.820	23.150	-0.400	-1.691%	7.15万	0.00亿	0.000%
2026-08-05	23.250	23.660	23.860	23.250	0.220	0.939%	8.03万	0.00亿	0.000%
2026-08-04	23.210	23.440	23.660	22.800	0.280	1.209%	8.38万	0.00亿	0.000%
2026-08-03	22.280	23.160	23.220	22.160	0.850	3.810%	8.89万	0.00亿	0.000%
2026-07-31	21.600	22.310	22.580	21.570	1.330	6.339%	11.50万	0.00亿	0.000%
2026-07-30	20.960	20.980	21.570	20.770	-0.160	-0.757%	6.66万	0.00亿	0.000%
2026-07-29	20.700	21.140	21.370	20.700	0.240	1.148%	7.44万	0.00亿	0.000%
2026-07-28	21.450	20.900	21.550	20.640	-1.550	-6.904%	12.95万	0.00亿	0.000%
2026-07-27	21.400	22.450	22.490	21.340	1.050	4.907%	6.97万	0.00亿	0.000%
2026-07-24	22.050	21.400	22.140	21.400	-0.970	-4.336%	6.22万	0.00亿	0.000%
2026-07-23	22.220	22.370	22.670	22.020	-0.080	-0.356%	5.06万	0.00亿	0.000%
2026-07-22	22.840	22.450	23.000	22.300	-0.610	-2.645%	6.85万	0.00亿	0.000%
2026-07-21	22.380	23.060	23.160	22.280	0.510	2.262%	8.53万	0.00亿	0.000%
2026-07-20	22.600	22.550	22.860	21.410	0.210	0.940%	9.40万	0.00亿	0.000%
2026-07-17	23.860	22.340	24.290	22.120	-1.690	-7.033%	9.77万	0.00亿	0.000%
2026-07-16	23.650	24.030	24.350	23.510	0.230	0.966%	6.91万	0.00亿	0.000%
2026-07-15	23.610	23.800	23.990	23.110	0.180	0.762%	6.43万	0.00亿	0.000%
2026-07-14	23.590	23.620	23.940	23.190	0.020	0.085%	6.79万	0.00亿	0.000%
2026-07-13	25.110	23.600	25.360	23.500	-1.770	-6.977%	10.88万	0.00亿	0.000%
2026-07-10	25.270	25.370	26.760	25.130	-0.150	-0.588%	13.92万	0.00亿	0.000%
2026-07-09	26.060	25.520	26.260	24.600	-0.970	-3.662%	12.71万	0.00亿	0.000%
2026-07-08	27.750	26.490	28.300	26.330	-1.260	-4.541%	10.26万	0.00亿	0.000%
2026-07-07	28.660	27.750	30.100	27.570	-1.150	-3.979%	13.61万	0.00亿	0.000%
2026-07-06	30.900	28.900	30.990	28.900	-1.930	-6.260%	19.86万	0.00亿	0.000%
2026-07-03	28.840	30.830	31.800	28.730	2.160	7.534%	28.51万	0.00亿	0.000%
2026-07-02	28.340	28.670	29.880	28.300	0.140	0.491%	13.91万	0.00亿	0.000%
2026-07-01	27.400	28.530	29.400	27.300	0.750	2.700%	13.59万	0.00亿	0.000%
2026-06-30	27.000	27.780	28.280	26.680	0.980	3.657%	12.35万	0.00亿	0.000%
2026-06-29	27.290	26.800	27.310	26.010	-0.480	-1.760%	9.92万	0.00亿	0.000%
2026-06-26	28.500	27.280	28.550	27.270	-1.200	-4.213%	9.25万	0.00亿	0.000%
2026-06-25	29.120	28.480	29.650	28.430	-0.900	-3.063%	10.70万	0.00亿	0.000%
2026-06-24	30.000	29.380	30.280	29.100	-0.620	-2.067%	9.29万	0.00亿	0.000%
2026-06-23	30.080	30.000	31.530	29.590	-0.200	-0.662%	16.21万	0.00亿	0.000%
2026-06-22	31.690	30.200	31.700	29.730	-1.490	-4.702%	17.72万	0.00亿	0.000%
2026-06-18	28.290	31.690	32.420	28.020	3.360	11.860%	29.58万	0.00亿	0.000%
2026-06-17	29.120	28.330	29.200	28.070	-0.990	-3.377%	12.73万	0.00亿	0.000%
2026-06-16	29.500	29.320	29.840	28.750	-0.220	-0.745%	11.11万	0.00亿	0.000%
2026-06-15	28.800	29.540	29.550	28.730	0.660	2.285%	8.24万	0.00亿	0.000%
2026-06-12	29.080	28.880	29.710	28.720	0.230	0.803%	10.84万	0.00亿	0.000%
2026-06-11	29.700	28.650	29.800	28.500	-1.330	-4.436%	9.74万	0.00亿	0.000%
2026-06-10	31.120	29.980	31.400	29.700	-1.630	-5.157%	11.57万	0.00亿	0.000%
2026-06-09	31.820	31.610	32.200	31.010	-0.240	-0.754%	13.80万	0.00亿	0.000%
2026-06-08	31.000	31.850	32.850	30.900	-0.020	-0.063%	18.76万	0.00亿	0.000%
2026-06-05	30.300	31.870	32.880	29.220	1.110	3.609%	24.33万	0.00亿	0.000%
2026-06-04	29.010	30.760	32.120	28.880	1.510	5.162%	19.02万	0.00亿	0.000%
2026-06-03	29.720	29.250	30.390	29.100	-0.750	-2.500%	11.85万	0.00亿	0.000%
2026-06-02	30.720	30.000	31.190	29.900	-0.160	-0.531%	10.62万	0.00亿	0.000%
2026-06-01	30.500	30.160	31.270	30.000	-0.350	-1.147%	11.83万	0.00亿	0.000%
2026-05-29	32.660	30.510	33.350	30.200	-2.500	-7.573%	20.85万	0.00亿	0.000%
2026-05-28	35.010	33.010	35.040	32.000	-2.430	-6.857%	27.28万	0.00亿	0.000%
2026-05-27	34.120	35.440	36.370	33.880	0.240	0.682%	30.15万	0.00亿	0.000%
2026-05-26	33.600	35.200	35.700	33.550	2.060	6.216%	33.60万	0.00亿	0.000%
2026-05-25	34.080	33.140	34.170	33.040	-0.770	-2.271%	15.21万	0.00亿	0.000%
2026-05-22	34.180	33.910	34.840	33.600	-0.470	-1.367%	20.06万	0.00亿	0.000%
2026-05-21	33.300	34.380	35.210	33.300	0.930	2.780%	30.88万	0.00亿	0.000%
2026-05-20	33.900	33.450	34.100	33.320	-1.410	-4.045%	19.67万	0.00亿	0.000%
2026-05-19	33.060	34.860	35.300	33.020	1.550	4.653%	33.15万	0.00亿	0.000%
2026-05-18	32.900	33.310	33.880	32.630	0.160	0.483%	28.08万	0.00亿	0.000%
2026-05-15	29.830	33.150	34.290	29.820	3.320	11.130%	37.74万	0.00亿	0.000%
2026-05-14	31.340	29.830	31.390	29.800	-1.160	-3.743%	9.89万	0.00亿	0.000%
2026-05-13	31.310	30.990	31.330	30.810	-0.320	-1.022%	8.36万	0.00亿	0.000%
2026-05-12	31.680	31.310	33.060	31.290	-0.490	-1.541%	11.64万	0.00亿	0.000%
2026-05-11	31.100	31.800	32.060	30.900	0.480	1.533%	15.53万	0.00亿	0.000%
2026-05-08	30.300	31.320	32.210	30.200	0.820	2.689%	19.79万	0.00亿	0.000%
2026-05-07	29.400	30.500	30.900	29.210	1.200	4.096%	11.99万	0.00亿	0.000%
2026-05-06	28.790	29.300	29.680	28.610	0.790	2.771%	8.30万	0.00亿	0.000%
2026-04-30	28.000	28.510	28.700	27.980	0.410	1.459%	6.71万	0.00亿	0.000%
2026-04-29	27.910	28.100	28.220	27.000	-0.920	-3.170%	11.38万	0.00亿	0.000%
2026-04-28	29.660	29.020	29.890	28.920	-0.900	-3.008%	7.26万	0.00亿	0.000%
2026-04-27	29.600	29.920	30.090	29.220	0.270	0.911%	5.40万	0.00亿	0.000%
2026-04-24	29.810	29.650	30.040	29.480	-0.230	-0.770%	5.39万	0.00亿	0.000%
2026-04-23	30.790	29.880	30.850	29.660	-0.910	-2.956%	10.46万	0.00亿	0.000%
2026-04-22	30.860	30.790	30.990	30.590	-0.380	-1.219%	7.19万	0.00亿	0.000%
2026-04-21	31.520	31.170	31.650	30.930	-0.590	-1.858%	9.34万	0.00亿	0.000%
2026-04-20	31.610	31.760	32.690	31.360	0.940	3.050%	19.00万	0.00亿	0.000%
2026-04-17	30.500	30.820	30.870	30.230	0.120	0.391%	6.56万	0.00亿	0.000%
2026-04-16	30.980	30.700	31.090	30.480	0.280	0.920%	5.69万	0.00亿	0.000%
2026-04-15	31.110	30.420	31.150	30.380	-0.410	-1.330%	6.56万	0.00亿	0.000%
2026-04-14	30.850	30.830	30.890	30.450	0.340	1.115%	5.85万	0.00亿	0.000%
2026-04-13	30.450	30.490	30.780	30.230	0.000	0.000%	5.28万	0.00亿	0.000%
2026-04-10	30.250	30.640	31.100	30.100	0.000	0.000%	8.50万	0.00亿	0.000%
2026-04-09	30.300	29.950	30.370	29.930	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-08	29.540	30.500	30.560	29.500	0.000	0.000%	11.70万	0.00亿	0.000%
2026-04-07	28.680	28.750	29.440	28.580	0.000	0.000%	4.63万	0.00亿	0.000%
2026-04-03	29.660	28.620	29.760	28.590	0.000	0.000%	6.82万	0.00亿	0.000%
2026-04-02	30.300	29.560	30.400	29.470	0.000	0.000%	6.42万	0.00亿	0.000%
2026-04-01	30.270	30.470	30.560	30.040	0.000	0.000%	7.93万	0.00亿	0.000%