四川双马

000935
🏛️ 中国 →
21.42
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 24.50 24.75 24.13 24.30 5.9M
2021-12-30 24.00 24.78 24.00 24.59 8.9M
2021-12-29 24.10 24.62 23.56 24.20 9.2M
2021-12-28 23.04 24.82 22.88 23.95 12.6M
2021-12-27 22.97 23.39 22.50 22.82 5.5M
2021-12-24 24.00 24.20 22.90 22.90 8.7M
2021-12-23 24.51 24.53 23.82 24.09 6.5M
2021-12-22 24.15 24.73 23.56 24.50 6.4M
2021-12-21 24.25 24.66 24.10 24.12 5.4M
2021-12-20 24.84 24.98 24.12 24.25 8.6M
2021-12-17 25.38 25.66 24.58 25.08 14.0M
2021-12-16 24.80 24.85 24.20 24.58 8.0M
2021-12-15 24.16 25.28 24.04 24.58 15.8M
2021-12-14 23.56 24.24 22.94 23.79 10.8M
2021-12-13 24.33 24.80 23.59 23.85 10.2M
2021-12-10 24.20 24.38 23.36 23.75 11.5M
2021-12-09 23.50 25.00 23.11 24.42 17.9M
2021-12-08 23.07 24.29 22.81 23.55 11.9M
2021-12-07 23.85 23.87 22.66 22.96 11.8M
2021-12-06 23.88 24.49 23.38 23.56 17.2M
2021-12-03 23.52 23.60 22.69 23.54 16.8M
2021-12-02 22.61 24.73 22.56 23.30 23.7M
2021-12-01 23.34 23.45 22.54 22.66 13.6M
2021-11-30 22.41 23.50 22.20 23.28 26.8M
2021-11-29 19.45 22.01 19.31 22.01 18.8M
2021-11-26 21.00 21.00 20.00 20.01 7.5M
2021-11-25 20.54 21.06 20.51 20.73 5.2M
2021-11-24 20.90 20.96 20.58 20.58 6.6M
2021-11-23 21.07 21.18 20.92 20.99 4.7M
2021-11-22 21.06 21.38 20.62 21.22 8.1M
2021-11-19 21.00 21.17 20.76 21.04 6.2M
2021-11-18 21.01 21.22 20.80 20.81 6.8M
2021-11-17 21.51 21.54 20.45 21.21 11.9M
2021-11-16 21.55 22.08 21.37 21.64 6.8M
2021-11-15 22.49 22.50 21.58 21.62 10.6M
2021-11-12 22.50 22.83 22.10 22.61 13.4M
2021-11-11 21.89 23.49 21.80 22.81 21.9M
2021-11-10 21.25 22.22 20.82 21.96 14.2M
2021-11-09 21.59 21.96 21.11 21.36 8.2M
2021-11-08 20.88 21.58 20.66 21.37 9.8M
2021-11-05 20.81 21.61 20.36 21.03 13.0M
2021-11-04 20.22 20.97 20.22 20.80 7.2M
2021-11-03 20.66 21.11 20.12 20.34 7.2M
2021-11-02 21.50 21.60 20.40 20.60 14.5M
2021-11-01 20.00 22.00 19.90 21.64 21.4M
2021-10-29 19.96 20.40 19.90 20.03 5.6M
2021-10-28 20.07 20.72 19.88 19.96 7.3M
2021-10-27 21.04 21.08 20.25 20.46 8.7M
2021-10-26 21.10 21.45 20.89 21.02 9.2M
2021-10-25 20.52 21.59 19.93 21.22 13.1M
2021-10-22 20.75 21.44 20.57 20.86 9.9M
2021-10-21 20.76 21.35 20.63 20.94 12.3M
2021-10-20 21.32 21.37 20.59 20.76 16.2M
2021-10-19 20.42 21.69 20.22 21.69 22.4M
2021-10-18 20.20 20.70 19.82 20.42 23.5M
2021-10-15 18.77 20.25 18.50 20.25 26.4M
2021-10-14 18.25 18.69 18.08 18.41 11.1M
2021-10-13 18.30 18.35 17.35 17.90 9.2M
2021-10-12 18.80 18.96 17.90 18.12 9.6M
2021-10-11 18.85 19.20 18.70 18.96 8.1M
2021-10-08 18.81 19.20 18.48 18.91 8.3M
2021-09-30 18.86 18.86 18.45 18.63 7.8M
2021-09-29 19.69 19.80 18.34 18.38 12.9M
2021-09-28 19.08 20.12 19.08 19.60 13.2M
2021-09-27 20.34 20.50 18.88 19.08 20.0M
2021-09-24 21.29 21.29 20.30 20.33 12.1M
2021-09-23 21.09 21.73 20.58 21.30 14.6M
2021-09-22 20.56 21.28 20.20 20.99 14.2M
2021-09-17 21.35 22.18 20.02 20.85 21.4M
2021-09-16 21.90 22.94 21.60 21.95 25.1M
2021-09-15 21.63 21.79 21.09 21.65 17.3M
2021-09-14 22.09 22.50 21.56 21.63 21.4M
2021-09-13 22.52 23.33 21.55 22.09 29.5M
2021-09-10 23.87 25.00 22.85 22.97 38.0M
2021-09-09 22.32 24.09 22.32 23.82 39.9M
2021-09-08 23.00 23.44 22.30 22.68 26.9M
2021-09-07 23.30 23.78 22.50 23.19 32.2M
2021-09-06 23.77 24.86 22.64 22.91 44.5M
2021-09-03 29.80 29.80 24.48 24.48 72.6M
2021-09-02 26.69 27.86 25.55 27.20 67.9M
2021-09-01 23.63 25.33 23.02 25.33 43.5M
2021-08-31 20.71 23.03 20.71 23.03 32.9M
2021-08-30 23.02 23.44 20.94 20.94 42.6M
2021-08-27 23.00 23.70 22.64 23.27 27.4M
2021-08-26 23.12 24.70 22.50 23.43 37.0M
2021-08-25 24.55 24.70 23.12 23.70 38.8M
2021-08-24 25.50 26.10 23.11 24.31 56.0M
2021-08-23 24.83 25.03 24.02 25.03 12.4M
2021-08-20 20.74 22.75 20.74 22.75 25.5M
2021-08-19 19.60 20.93 19.51 20.68 47.4M
2021-08-18 17.35 19.03 17.20 19.03 24.4M
2021-08-17 17.78 18.35 17.28 17.30 15.4M
2021-08-16 17.83 18.12 17.45 17.56 8.8M
2021-08-13 17.96 18.38 17.52 17.70 13.6M
2021-08-12 18.20 18.20 17.50 17.80 13.6M
2021-08-11 18.70 18.86 18.06 18.12 13.1M
2021-08-10 18.93 19.04 17.93 18.59 17.9M
2021-08-09 18.85 19.56 18.80 19.03 12.2M
2021-08-06 18.95 19.20 18.53 18.89 12.3M
2021-08-05 19.51 19.72 18.68 18.87 14.8M
2021-08-04 20.02 20.13 19.40 19.72 15.5M
2021-08-03 19.06 20.94 19.00 20.05 23.3M
2021-08-02 18.75 19.86 18.26 19.40 17.1M
2021-07-30 19.00 19.01 18.22 18.31 19.9M
2021-07-29 17.68 18.27 17.59 18.27 9.3M
2021-07-28 16.84 17.10 16.17 16.61 14.5M
2021-07-27 18.59 18.91 16.97 17.10 20.6M
2021-07-26 19.24 19.74 18.08 18.48 15.4M
2021-07-23 20.06 20.51 19.00 19.24 20.5M
2021-07-22 19.45 21.11 19.28 20.10 25.9M
2021-07-21 19.74 19.91 19.13 19.46 21.9M
2021-07-20 19.21 20.81 18.77 19.60 36.9M
2021-07-19 17.12 19.15 17.05 19.15 35.9M
2021-07-16 17.02 17.85 16.50 17.41 24.5M
2021-07-15 19.06 19.28 17.16 17.28 40.4M
2021-07-14 17.09 19.07 17.02 19.07 27.2M
2021-07-13 17.13 17.69 16.95 17.34 18.0M
2021-07-12 17.70 17.91 16.82 16.88 22.0M
2021-07-09 18.16 18.46 17.56 17.70 22.5M
2021-07-08 17.40 19.40 16.74 18.74 41.6M
2021-07-07 18.00 18.38 16.88 17.67 38.6M
2021-07-06 17.02 17.97 16.60 17.97 11.4M
2021-07-05 14.86 16.34 14.71 16.34 32.4M
2021-07-02 14.37 15.30 14.22 14.85 23.6M
2021-07-01 13.70 15.00 13.64 14.47 24.5M
2021-06-30 13.10 13.88 13.10 13.64 10.4M
2021-06-29 13.29 13.48 13.14 13.17 5.2M
2021-06-28 13.25 13.27 13.05 13.07 4.6M
2021-06-25 12.74 13.56 12.72 13.25 12.9M
2021-06-24 12.60 12.74 12.54 12.73 2.4M
2021-06-23 12.69 12.76 12.56 12.57 2.4M
2021-06-22 12.63 12.76 12.63 12.68 1.8M
2021-06-21 12.77 12.77 12.60 12.66 2.2M
2021-06-18 12.65 12.80 12.62 12.77 2.5M
2021-06-17 12.60 12.68 12.51 12.61 1.7M
2021-06-16 12.78 12.82 12.54 12.56 2.9M
2021-06-15 12.96 13.00 12.76 12.77 2.6M
2021-06-11 12.85 12.97 12.63 12.95 5.8M
2021-06-10 12.83 13.07 12.76 13.05 4.3M
2021-06-09 12.80 12.83 12.65 12.83 2.8M
2021-06-08 12.76 12.79 12.67 12.75 2.4M
2021-06-07 12.91 13.00 12.66 12.75 5.9M
2021-06-04 12.90 12.96 12.86 12.93 1.9M
2021-06-03 13.00 13.03 12.91 12.93 2.2M
2021-06-02 13.05 13.09 12.93 12.96 2.3M
2021-06-01 13.00 13.11 12.91 13.06 2.8M
2021-05-31 12.95 13.00 12.89 12.98 2.5M
2021-05-28 13.11 13.16 12.91 12.96 4.9M
2021-05-27 13.23 13.30 13.08 13.12 4.3M
2021-05-26 13.35 13.36 13.19 13.23 3.1M
2021-05-25 13.19 13.30 13.11 13.26 3.2M
2021-05-24 13.06 13.17 13.01 13.16 2.2M
2021-05-21 13.17 13.20 12.99 13.09 2.1M
2021-05-20 13.07 13.08 12.95 13.04 2.0M
2021-05-19 13.08 13.25 12.98 13.07 2.7M
2021-05-18 13.26 13.26 13.00 13.08 2.4M
2021-05-17 13.30 13.41 13.22 13.26 2.6M
2021-05-14 13.22 13.37 13.15 13.36 2.9M
2021-05-13 13.21 13.37 13.21 13.23 2.6M
2021-05-12 13.41 13.45 13.21 13.37 3.5M
2021-05-11 13.19 13.54 13.15 13.41 6.6M
2021-05-10 12.95 13.25 12.95 13.15 3.7M
2021-05-07 12.77 13.01 12.77 12.90 2.7M
2021-05-06 12.91 12.95 12.72 12.75 3.1M
2021-04-30 13.25 13.26 12.83 12.88 3.8M
2021-04-29 13.26 13.43 13.11 13.26 3.3M
2021-04-28 13.00 13.28 12.95 13.27 3.5M
2021-04-27 13.16 13.25 12.91 13.01 2.7M
2021-04-26 13.14 13.30 13.07 13.18 2.4M
2021-04-23 13.32 13.32 13.07 13.13 2.6M
2021-04-22 13.32 13.39 13.22 13.29 2.4M
2021-04-21 13.30 13.35 13.21 13.29 2.6M
2021-04-20 13.45 13.60 13.36 13.36 2.8M
2021-04-19 13.42 13.48 13.33 13.45 3.3M
2021-04-16 13.31 13.44 13.28 13.41 2.7M
2021-04-15 13.34 13.45 13.26 13.30 2.9M
2021-04-14 13.20 13.21 13.07 13.20 2.1M
2021-04-13 13.31 13.39 13.06 13.07 3.7M
2021-04-12 13.80 13.81 13.18 13.28 7.4M
2021-04-09 13.85 13.99 13.80 13.88 2.7M
2021-04-08 14.05 14.05 13.81 13.83 3.6M
2021-04-07 13.90 14.06 13.66 14.05 5.2M
2021-04-06 14.10 14.15 13.91 13.93 4.3M
2021-04-02 14.29 14.35 13.98 14.10 5.4M
2021-04-01 14.39 14.48 14.21 14.29 5.0M
2021-03-31 14.27 14.39 14.08 14.38 6.1M
2021-03-30 14.12 14.35 13.95 14.26 7.5M
2021-03-29 14.10 14.47 14.10 14.13 9.4M
2021-03-26 13.86 14.15 13.86 14.02 4.9M
2021-03-25 13.79 14.10 13.72 13.84 3.8M
2021-03-24 13.99 14.00 13.75 13.79 6.6M
2021-03-23 13.81 14.45 13.81 14.17 11.3M
2021-03-22 13.70 13.89 13.66 13.83 3.7M
2021-03-19 13.81 13.94 13.69 13.71 4.5M
2021-03-18 13.91 14.05 13.76 13.94 4.7M
2021-03-17 14.33 14.34 13.85 13.88 7.2M
2021-03-16 14.09 14.32 13.99 14.27 6.8M
2021-03-15 14.04 14.29 13.96 14.09 7.9M
2021-03-12 14.08 14.35 13.91 14.15 9.2M
2021-03-11 13.57 14.20 13.56 14.11 10.1M
2021-03-10 13.66 13.70 13.40 13.45 4.8M
2021-03-09 13.92 13.94 13.23 13.60 8.6M
2021-03-08 14.29 14.38 13.85 13.86 9.4M
2021-03-05 14.72 14.80 14.17 14.19 13.9M
2021-03-04 14.98 15.15 14.71 14.76 11.7M
2021-03-03 14.95 15.46 14.95 15.13 17.0M
2021-03-02 14.69 15.53 14.39 14.92 24.7M
2021-03-01 13.93 14.23 13.85 14.12 6.0M
2021-02-26 13.76 14.04 13.75 13.85 5.6M
2021-02-25 14.06 14.48 13.82 14.14 9.6M
2021-02-24 14.20 14.36 13.82 14.04 8.2M
2021-02-23 13.81 14.14 13.71 14.01 7.5M
2021-02-22 14.00 14.39 13.79 13.80 15.4M
2021-02-19 13.18 14.09 13.11 13.95 15.4M
2021-02-18 13.25 13.53 13.18 13.20 5.9M
2021-02-10 13.06 13.30 12.98 13.15 4.2M
2021-02-09 13.03 13.09 12.90 13.05 3.6M
2021-02-08 12.80 13.17 12.70 13.04 6.0M
2021-02-05 12.70 12.98 12.59 12.75 3.5M
2021-02-04 12.56 12.89 12.50 12.70 3.8M
2021-02-03 12.80 12.95 12.53 12.55 3.9M
2021-02-02 13.33 13.36 12.50 12.80 6.6M
2021-02-01 13.15 13.45 13.06 13.32 6.1M
2021-01-29 12.97 13.22 12.95 13.22 7.2M
2021-01-28 12.88 13.00 12.78 12.92 3.2M
2021-01-27 12.90 13.19 12.88 13.03 6.2M
2021-01-26 12.76 13.08 12.62 12.79 5.4M
2021-01-25 12.58 13.03 12.41 12.89 6.4M
2021-01-22 12.70 12.76 12.50 12.50 3.2M
2021-01-21 12.70 12.88 12.70 12.77 2.4M
2021-01-20 12.98 12.98 12.69 12.72 3.8M
2021-01-19 13.12 13.14 12.89 12.90 4.0M
2021-01-18 13.17 13.19 12.94 13.16 4.4M
2021-01-15 12.84 13.35 12.84 13.17 6.4M
2021-01-14 12.70 13.34 12.45 13.00 7.3M
2021-01-13 12.83 12.90 12.56 12.57 4.0M
2021-01-12 12.78 12.95 12.61 12.90 4.8M
2021-01-11 12.55 13.09 12.28 12.64 5.1M
2021-01-08 12.52 12.61 12.27 12.42 3.1M
2021-01-07 12.93 13.00 12.38 12.44 6.7M
2021-01-06 12.85 13.39 12.72 13.07 8.0M
2021-01-05 12.91 12.96 12.77 12.83 2.8M
2021-01-04 12.84 12.94 12.71 12.90 2.9M