两面针（600249）历史行情
以下为两面针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 | 5.320 | 5.440 | 5.450 | 5.260 | 0.100 | 1.873% | 918.20万 | 0.49亿 | 1.669% |
| 2026-10-08 | 5.360 | 5.340 | 5.440 | 5.300 | -0.010 | -0.187% | 5.79万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.380 | 5.350 | 5.420 | 5.320 | -0.010 | -0.187% | 479.01万 | 0.26亿 | 0.871% |
| 2026-10-06 | 5.380 | 5.350 | 5.420 | 5.320 | -0.010 | -0.187% | 479.01万 | 0.26亿 | 0.871% |
| 2026-10-05 | 5.380 | 5.350 | 5.420 | 5.320 | -0.010 | -0.187% | 479.01万 | 0.26亿 | 0.871% |
| 2026-10-02 | 5.380 | 5.350 | 5.420 | 5.320 | -0.010 | -0.187% | 479.01万 | 0.26亿 | 0.871% |
| 2026-10-01 | 5.380 | 5.350 | 5.420 | 5.320 | -0.010 | -0.187% | 479.01万 | 0.26亿 | 0.871% |
| 2026-09-30 | 5.380 | 5.350 | 5.420 | 5.320 | -0.010 | -0.187% | 4.79万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.330 | 5.360 | 5.400 | 5.300 | 0.030 | 0.563% | 4.54万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.370 | 5.330 | 5.410 | 5.280 | -0.030 | -0.560% | 6.75万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.380 | 5.360 | 5.450 | 5.330 | -0.020 | -0.372% | 599.35万 | 0.32亿 | 1.090% |
| 2026-09-24 | 5.380 | 5.360 | 5.450 | 5.330 | -0.020 | -0.372% | 5.99万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.520 | 5.380 | 5.520 | 5.370 | -0.150 | -2.712% | 7.21万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.510 | 5.530 | 5.580 | 5.420 | 0.000 | 0.000% | 8.45万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.370 | 5.530 | 5.550 | 5.370 | 0.130 | 2.407% | 10.09万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.410 | 5.400 | 5.540 | 5.370 | -0.010 | -0.185% | 10.26万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.480 | 5.410 | 5.500 | 5.280 | -0.040 | -0.734% | 10.03万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.250 | 5.450 | 5.560 | 5.140 | 0.270 | 5.212% | 19.91万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.430 | 5.180 | 5.430 | 5.150 | -0.250 | -4.604% | 14.26万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.390 | 5.430 | 5.510 | 5.380 | 0.040 | 0.742% | 10.87万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.610 | 5.390 | 5.650 | 5.340 | -0.290 | -5.106% | 19.39万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.570 | 5.680 | 5.760 | 5.530 | 0.130 | 2.342% | 22.99万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.570 | 5.550 | 5.710 | 5.490 | -0.020 | -0.359% | 9.72万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.410 | 5.570 | 5.610 | 5.370 | 0.170 | 3.148% | 13.32万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.320 | 5.400 | 5.460 | 5.300 | 0.080 | 1.504% | 8.42万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.300 | 5.320 | 5.360 | 5.240 | 0.050 | 0.949% | 7.59万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.420 | 5.270 | 5.430 | 5.250 | -0.140 | -2.588% | 10.80万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.390 | 5.410 | 5.520 | 5.270 | 0.040 | 0.745% | 12.84万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.310 | 5.370 | 5.390 | 5.280 | 0.070 | 1.321% | 6.90万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.400 | 5.300 | 5.410 | 5.290 | -0.090 | -1.670% | 6.57万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.360 | 5.390 | 5.410 | 5.280 | 0.070 | 1.316% | 6.58万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.330 | 5.320 | 5.380 | 5.290 | -0.030 | -0.561% | 4.52万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.330 | 5.350 | 5.390 | 5.300 | 0.030 | 0.564% | 4.47万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.150 | 5.320 | 5.330 | 5.150 | 0.140 | 2.703% | 6.31万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.240 | 5.180 | 5.260 | 5.160 | -0.040 | -0.766% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.240 | 5.220 | 5.240 | 5.130 | -0.020 | -0.382% | 5.56万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.170 | 5.240 | 5.270 | 5.140 | 0.100 | 1.946% | 6.50万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.290 | 5.140 | 5.330 | 5.130 | -0.190 | -3.565% | 9.74万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.250 | 5.330 | 5.370 | 5.250 | 0.040 | 0.756% | 8.40万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.250 | 5.290 | 5.300 | 5.170 | 0.050 | 0.954% | 6.40万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.270 | 5.240 | 5.300 | 5.190 | -0.010 | -0.190% | 5.96万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.310 | 5.250 | 5.320 | 5.210 | -0.050 | -0.943% | 7.67万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.290 | 5.300 | 5.320 | 5.240 | 0.040 | 0.760% | 6.05万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.290 | 5.260 | 5.330 | 5.230 | -0.040 | -0.755% | 8.11万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.080 | 5.300 | 5.340 | 5.080 | 0.200 | 3.922% | 12.07万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.080 | 5.100 | 5.120 | 5.020 | 0.020 | 0.394% | 8.23万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.060 | 5.080 | 5.110 | 4.980 | 0.020 | 0.395% | 9.34万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.190 | 5.060 | 5.210 | 5.030 | 0.010 | 0.198% | 14.59万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.050 | 5.050 | 5.100 | 5.020 | 0.000 | 0.000% | 6.04万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.970 | 5.050 | 5.060 | 4.950 | 0.080 | 1.610% | 7.06万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.860 | 4.970 | 4.980 | 4.860 | 0.060 | 1.222% | 5.79万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.910 | 4.910 | 5.000 | 4.880 | -0.010 | -0.203% | 9.10万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.840 | 4.920 | 4.950 | 4.840 | 0.060 | 1.235% | 6.10万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.790 | 4.860 | 4.900 | 4.780 | 0.040 | 0.830% | 5.11万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.660 | 4.820 | 4.850 | 4.650 | 0.130 | 2.772% | 6.32万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.770 | 4.690 | 4.830 | 4.670 | -0.140 | -2.899% | 5.96万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.720 | 4.830 | 4.840 | 4.670 | 0.110 | 2.331% | 6.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.730 | 4.720 | 4.800 | 4.690 | -0.010 | -0.211% | 6.34万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.880 | 4.730 | 4.910 | 4.670 | -0.150 | -3.074% | 10.59万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.920 | 4.880 | 5.000 | 4.820 | -0.010 | -0.204% | 11.03万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.970 | 4.890 | 5.140 | 4.820 | -0.080 | -1.610% | 12.00万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.870 | 4.970 | 5.020 | 4.830 | 0.080 | 1.636% | 8.77万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.710 | 4.890 | 4.910 | 4.700 | 0.160 | 3.383% | 9.82万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.600 | 4.730 | 4.750 | 4.590 | 0.100 | 2.160% | 6.41万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.660 | 4.630 | 4.740 | 4.600 | -0.060 | -1.279% | 6.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.580 | 4.690 | 4.780 | 4.530 | 0.090 | 1.957% | 8.43万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.600 | 4.600 | 4.670 | 4.530 | -0.020 | -0.433% | 6.76万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.540 | 4.620 | 4.700 | 4.480 | 0.040 | 0.873% | 6.62万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.700 | 4.580 | 4.710 | 4.530 | -0.120 | -2.553% | 6.89万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.660 | 4.700 | 4.750 | 4.640 | 0.060 | 1.293% | 6.37万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.630 | 4.640 | 4.700 | 4.600 | 0.060 | 1.310% | 5.93万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.530 | 4.580 | 4.680 | 4.510 | 0.050 | 1.104% | 7.93万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.430 | 4.530 | 4.580 | 4.390 | 0.110 | 2.489% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.520 | 4.420 | 4.540 | 4.370 | -0.100 | -2.212% | 7.69万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.470 | 4.520 | 4.550 | 4.350 | 0.030 | 0.668% | 8.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.580 | 4.490 | 4.620 | 4.490 | -0.150 | -3.233% | 8.18万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.820 | 4.640 | 4.830 | 4.630 | -0.180 | -3.734% | 10.05万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.980 | 4.820 | 5.020 | 4.810 | -0.210 | -4.175% | 9.23万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.880 | 5.030 | 5.060 | 4.880 | 0.100 | 2.028% | 7.41万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.950 | 4.930 | 4.950 | 4.770 | -0.030 | -0.605% | 9.17万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.060 | 4.960 | 5.070 | 4.960 | -0.110 | -2.170% | 7.11万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.220 | 5.070 | 5.230 | 5.050 | -0.190 | -3.612% | 10.51万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.010 | 5.260 | 5.320 | 4.950 | 0.230 | 4.573% | 15.36万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.130 | 5.030 | 5.210 | 4.970 | -0.080 | -1.566% | 9.03万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.020 | 5.110 | 5.120 | 4.980 | 0.120 | 2.405% | 7.87万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.010 | 4.990 | 5.050 | 4.940 | -0.060 | -1.188% | 6.51万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.060 | 5.050 | 5.100 | 4.980 | -0.030 | -0.591% | 6.13万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.120 | 5.080 | 5.130 | 5.030 | -0.010 | -0.196% | 5.52万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.120 | 5.090 | 5.250 | 5.040 | -0.160 | -3.048% | 8.30万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.220 | 5.250 | 5.300 | 5.210 | 0.020 | 0.382% | 7.27万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.390 | 5.230 | 5.440 | 5.220 | -0.110 | -2.060% | 7.66万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.320 | 5.340 | 5.360 | 5.260 | 0.020 | 0.376% | 6.65万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.420 | 5.320 | 5.440 | 5.260 | -0.100 | -1.845% | 9.54万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.260 | 5.420 | 5.450 | 5.250 | 0.110 | 2.072% | 7.96万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.300 | 5.310 | 5.400 | 5.290 | -0.010 | -0.188% | 9.05万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.260 | 5.320 | 5.350 | 5.240 | 0.010 | 0.188% | 7.89万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.320 | 5.310 | 5.350 | 5.160 | 0.000 | 0.000% | 12.36万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.400 | 5.310 | 5.400 | 5.260 | -0.090 | -1.667% | 9.52万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.500 | 5.400 | 5.530 | 5.350 | -0.080 | -1.460% | 9.84万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.460 | 5.480 | 5.510 | 5.400 | 0.060 | 1.107% | 7.83万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.620 | 5.420 | 5.640 | 5.420 | -0.150 | -2.693% | 12.39万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.680 | 5.570 | 5.680 | 5.550 | -0.120 | -2.109% | 11.35万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.690 | 5.690 | 5.800 | 5.650 | -0.020 | -0.350% | 10.21万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.700 | 5.710 | 5.760 | 5.620 | 0.010 | 0.175% | 13.00万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.650 | 5.700 | 5.800 | 5.650 | -0.020 | -0.350% | 12.59万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.860 | 5.720 | 5.870 | 5.690 | -0.160 | -2.721% | 19.55万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.860 | 5.880 | 5.910 | 5.810 | -0.020 | -0.339% | 20.06万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.140 | 5.900 | 6.160 | 5.880 | -0.260 | -4.221% | 29.51万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.280 | 6.160 | 6.300 | 6.090 | -0.170 | -2.686% | 33.15万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.930 | 6.330 | 6.470 | 5.890 | 0.420 | 7.107% | 50.72万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.920 | 5.910 | 5.950 | 5.870 | -0.010 | -0.169% | 13.20万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.960 | 5.920 | 5.970 | 5.890 | -0.040 | -0.671% | 14.90万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.970 | 5.960 | 6.050 | 5.910 | 0.020 | 0.337% | 13.74万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.910 | 5.940 | 6.000 | 5.830 | -0.050 | -0.835% | 15.50万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.920 | 5.990 | 6.050 | 5.910 | 0.020 | 0.335% | 15.88万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.830 | 5.970 | 5.990 | 5.820 | 0.060 | 1.015% | 14.74万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.880 | 5.910 | 5.930 | 5.820 | 0.010 | 0.169% | 12.24万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.950 | 5.900 | 5.970 | 5.870 | -0.020 | -0.338% | 11.70万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.840 | 5.920 | 5.950 | 5.830 | 0.050 | 0.852% | 15.42万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.880 | 5.870 | 5.950 | 5.800 | -0.020 | -0.340% | 17.01万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.950 | 5.890 | 5.960 | 5.860 | -0.070 | -1.174% | 17.40万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.040 | 5.960 | 6.050 | 5.910 | -0.100 | -1.650% | 18.19万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.030 | 6.060 | 6.120 | 5.900 | 0.070 | 1.169% | 25.93万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.930 | 5.990 | 6.020 | 5.850 | 0.060 | 1.012% | 26.25万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.030 | 5.930 | 6.040 | 5.850 | -0.090 | -1.495% | 21.97万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.090 | 6.020 | 6.170 | 5.910 | 0.000 | 0.000% | 27.30万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.290 | 6.130 | 6.300 | 6.110 | 0.000 | 0.000% | 30.52万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.300 | 6.250 | 6.350 | 6.130 | 0.000 | 0.000% | 35.08万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.450 | 6.360 | 6.510 | 6.320 | 0.000 | 0.000% | 51.01万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.060 | 6.520 | 6.570 | 5.930 | 0.000 | 0.000% | 69.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.670 | 6.400 | 6.800 | 6.400 | 0.000 | 0.000% | 65.22万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.680 | 7.110 | 7.680 | 6.980 | 0.000 | 0.000% | 128.07万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.980 | 6.980 | 6.980 | 6.980 | 0.000 | 0.000% | 7.15万 | 0.00亿 | 0.000% |