双乐股份

301036
🏛️ 中国 →
33.91
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 34.80 34.95 34.58 34.69 162.4K
09:35 34.67 34.83 34.67 34.68 67.1K
09:40 34.67 34.77 34.63 34.64 52.0K
09:45 34.65 34.76 34.58 34.59 79.5K
09:50 34.64 34.64 34.42 34.50 94.6K
09:55 34.50 34.50 34.23 34.29 135.1K
10:00 34.29 34.45 34.24 34.45 43.9K
10:05 34.44 34.46 34.38 34.44 16.3K
10:10 34.47 34.55 34.43 34.54 27.2K
10:15 34.55 34.55 34.44 34.50 14.6K
10:20 34.49 34.49 34.41 34.41 12.4K
10:25 34.40 34.48 34.40 34.48 21.4K
10:30 34.48 34.56 34.43 34.44 19.9K
10:35 34.45 34.51 34.45 34.45 11.9K
10:40 34.46 34.46 34.36 34.40 14.8K
10:45 34.41 34.58 34.38 34.48 31.1K
10:50 34.55 34.56 34.50 34.50 17.2K
10:55 34.50 34.54 34.50 34.51 6.7K
11:00 34.52 34.53 34.48 34.48 17.9K
11:05 34.42 34.43 34.40 34.41 12.8K
11:10 34.41 34.42 34.32 34.32 8.5K
11:15 34.35 34.39 34.32 34.36 9.5K
11:20 34.36 34.44 34.33 34.44 19.8K
11:25 34.43 34.43 34.38 34.39 14.3K
13:00 34.38 35.15 34.38 34.73 152.4K
13:05 34.78 34.95 34.78 34.94 49.3K
13:10 34.90 34.95 34.85 34.86 26.4K
13:15 34.88 34.98 34.78 34.95 32.7K
13:20 34.95 34.95 34.85 34.91 5.4K
13:25 34.90 34.90 34.77 34.77 26.3K
13:30 34.77 34.79 34.70 34.70 6.7K
13:35 34.70 34.71 34.69 34.70 13.8K
13:40 34.69 34.73 34.67 34.68 16.4K
13:45 34.67 34.86 34.67 34.80 22.7K
13:50 34.84 34.84 34.74 34.75 4.2K
13:55 34.75 34.75 34.71 34.71 3.1K
14:00 34.72 34.75 34.70 34.70 9.1K
14:05 34.69 34.70 34.60 34.70 19.2K
14:10 34.69 34.71 34.69 34.71 6.0K
14:15 34.71 34.72 34.68 34.69 4.4K
14:20 34.74 34.78 34.74 34.75 6.0K
14:25 34.75 34.94 34.75 34.92 46.6K
14:30 34.92 34.93 34.88 34.88 18.6K
14:35 34.88 34.88 34.84 34.87 33.2K
14:40 34.87 34.87 34.78 34.82 18.2K
14:45 34.82 34.84 34.80 34.81 25.2K
14:50 34.80 34.84 34.80 34.84 25.6K
14:55 34.83 34.88 34.80 34.87 27.2K
15:40 34.87 34.87 34.87 34.87 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 34.08 34.55 33.72 33.91 1.5M
2025-09-26 34.81 34.85 34.25 34.25 1.3M
2025-09-25 35.51 35.58 34.76 34.80 1.9M
2025-09-24 34.21 35.87 34.21 35.50 3.1M
2025-09-23 34.80 34.87 33.61 34.73 1.9M
2025-09-22 34.79 35.18 34.16 34.87 1.5M
2025-09-19 34.68 35.80 34.62 34.90 2.1M
2025-09-18 35.17 35.65 34.55 34.74 2.0M
2025-09-17 35.32 35.95 35.31 35.31 1.7M
2025-09-16 34.87 35.38 34.74 35.37 1.5M
2025-09-15 35.09 35.17 34.50 34.74 1.3M
2025-09-12 35.31 35.45 34.96 35.01 1.4M
2025-09-11 34.80 35.31 34.51 35.30 1.3M
2025-09-10 35.16 35.35 34.80 34.85 1.0M
2025-09-09 35.61 35.61 34.92 35.14 1.2M
2025-09-08 35.22 36.01 34.81 35.66 1.4M
2025-09-05 34.75 35.19 34.60 35.15 1.4M
2025-09-04 35.39 35.39 34.18 34.61 2.0M
2025-09-03 35.61 36.44 34.90 35.17 2.4M
2025-09-02 36.54 36.70 34.98 35.59 3.1M
2025-09-01 37.12 37.30 36.42 36.54 2.2M
2025-08-29 38.18 38.18 36.91 36.95 3.2M
2025-08-28 37.70 38.67 36.87 38.16 4.0M
2025-08-27 38.78 39.04 37.60 37.63 4.4M
2025-08-26 38.37 39.20 38.03 38.88 3.7M
2025-08-25 38.25 39.09 38.01 38.50 5.1M
2025-08-22 37.90 38.41 37.60 38.19 3.2M
2025-08-21 38.48 38.55 37.52 37.88 3.3M
2025-08-20 38.03 38.54 37.61 38.43 2.7M
2025-08-19 38.46 38.49 37.80 38.16 2.8M
2025-08-18 37.77 38.56 37.09 38.47 5.3M
2025-08-15 37.35 38.29 37.35 38.20 2.9M
2025-08-14 38.55 38.59 37.30 37.35 3.3M
2025-08-13 38.30 39.10 38.25 38.60 3.6M
2025-08-12 37.91 38.87 37.76 38.46 4.1M
2025-08-11 37.56 38.08 37.53 37.99 1.7M
2025-08-08 38.13 38.29 37.38 37.56 2.2M
2025-08-07 37.84 38.44 37.67 38.30 3.1M
2025-08-06 37.21 38.15 37.21 37.95 2.7M
2025-08-05 37.17 37.58 37.04 37.42 1.9M
2025-08-04 36.71 37.20 36.71 37.16 1.3M
2025-08-01 36.81 37.24 36.75 37.07 1.4M
2025-07-31 37.48 37.65 36.83 36.92 2.9M
2025-07-30 37.54 38.88 37.45 37.68 3.9M
2025-07-29 37.21 37.89 36.81 37.56 2.8M
2025-07-28 36.90 37.65 36.80 37.45 2.8M
2025-07-25 36.65 37.20 36.42 37.01 2.3M
2025-07-24 36.25 36.67 36.15 36.50 1.3M
2025-07-23 36.69 37.05 36.23 36.36 1.9M
2025-07-22 36.86 38.40 36.63 36.88 2.5M
2025-07-21 36.86 36.96 36.45 36.86 2.0M
2025-07-18 36.57 36.98 36.23 36.94 2.1M
2025-07-17 36.28 36.74 36.00 36.67 1.7M
2025-07-16 35.98 36.24 35.80 36.18 1.3M
2025-07-15 36.19 36.47 35.74 35.98 1.8M
2025-07-14 36.60 36.61 36.21 36.39 1.2M
2025-07-11 36.52 36.68 36.03 36.42 1.8M
2025-07-10 36.50 36.84 36.43 36.58 1.4M
2025-07-09 37.16 37.16 36.50 36.61 2.1M
2025-07-08 36.51 37.29 36.38 37.16 2.7M
2025-07-07 36.60 37.31 36.40 36.63 2.1M
2025-07-04 37.25 37.25 36.50 36.59 3.0M
2025-07-03 38.55 38.74 37.10 37.30 5.1M
2025-07-02 37.78 39.50 37.50 38.94 7.4M
2025-07-01 37.08 39.58 37.06 38.19 8.3M
2025-06-30 35.82 37.45 35.82 37.42 6.1M
2025-06-27 35.20 35.86 35.20 35.47 1.5M
2025-06-26 35.79 36.28 35.35 35.42 2.2M
2025-06-25 35.68 36.00 35.20 35.99 2.8M
2025-06-24 34.99 35.82 34.93 35.67 2.5M
2025-06-23 33.51 35.45 33.33 35.19 3.0M
2025-06-20 34.11 35.37 33.98 34.21 2.8M
2025-06-19 34.20 34.70 33.50 33.68 1.4M
2025-06-18 34.38 34.60 33.92 34.40 1.1M
2025-06-17 35.01 35.10 34.39 34.46 1.3M
2025-06-16 34.56 35.37 34.55 35.02 1.1M
2025-06-13 35.84 36.17 34.80 34.86 2.0M
2025-06-12 36.00 36.27 35.76 36.06 1.9M
2025-06-11 37.00 37.18 36.17 36.29 2.4M
2025-06-10 36.10 37.20 35.79 36.39 3.8M
2025-06-09 35.28 36.26 35.28 36.10 2.2M
2025-06-06 35.48 36.10 35.10 35.33 1.9M
2025-06-05 35.29 36.34 35.29 35.90 3.2M
2025-06-04 34.50 35.10 34.50 34.72 0.8M
2025-06-03 34.36 34.94 34.32 34.56 0.9M
2025-05-30 35.51 35.67 34.62 34.67 1.5M
2025-05-29 35.03 36.05 35.03 35.70 1.4M
2025-05-28 36.06 36.29 35.18 35.26 1.8M
2025-05-27 36.00 36.74 35.95 36.20 1.4M
2025-05-26 35.88 36.78 35.82 36.18 1.6M
2025-05-23 35.84 36.87 35.67 35.87 2.2M
2025-05-22 36.79 37.26 35.82 35.84 2.2M
2025-05-21 36.82 37.66 36.78 37.10 2.7M
2025-05-20 37.05 37.25 36.80 37.12 1.3M
2025-05-19 37.10 37.15 36.20 36.97 1.6M
2025-05-16 36.82 37.45 36.70 37.00 1.4M
2025-05-15 37.79 37.96 36.88 36.92 2.1M
2025-05-14 38.41 38.45 37.75 38.00 2.5M
2025-05-13 38.30 38.59 37.69 38.07 3.0M
2025-05-12 37.74 38.15 37.53 37.82 1.8M
2025-05-09 38.60 38.75 37.50 37.52 2.5M
2025-05-08 38.51 38.87 37.90 38.82 3.8M
2025-05-07 38.33 39.99 38.10 38.89 6.4M
2025-05-06 36.52 37.68 36.52 37.66 2.9M
2025-04-30 36.38 36.66 36.16 36.36 1.8M
2025-04-29 35.70 36.80 35.69 36.53 2.4M
2025-04-28 35.93 36.28 35.33 35.70 1.6M
2025-04-25 35.90 36.70 35.63 35.92 1.7M
2025-04-24 36.80 36.83 35.72 35.90 2.5M
2025-04-23 36.85 37.24 36.41 36.84 2.9M
2025-04-22 37.60 37.64 36.28 36.96 4.3M
2025-04-21 36.23 38.00 35.81 37.97 3.5M
2025-04-18 37.90 38.10 36.13 36.36 3.8M
2025-04-17 36.17 38.88 36.17 37.73 5.5M
2025-04-16 36.82 37.80 35.91 36.55 2.4M
2025-04-15 37.10 37.41 36.71 37.13 2.1M
2025-04-14 37.94 38.05 36.84 37.29 3.2M
2025-04-11 36.30 38.26 36.01 37.27 3.8M
2025-04-10 36.75 38.20 35.60 36.66 4.5M
2025-04-09 33.80 36.30 31.11 36.11 5.5M
2025-04-08 33.66 35.69 33.41 34.61 4.7M
2025-04-07 36.50 37.50 31.70 33.02 5.8M
2025-04-03 40.02 40.80 38.12 39.18 5.1M
2025-04-02 41.65 42.42 40.66 40.80 4.6M
2025-04-01 39.87 42.18 39.59 41.81 7.3M
2025-03-31 41.00 41.80 39.80 39.83 5.6M
2025-03-28 41.87 42.89 40.80 41.11 7.3M
2025-03-27 38.99 44.94 38.70 42.88 12.5M
2025-03-26 38.32 39.43 38.01 39.26 2.6M
2025-03-25 38.00 39.10 37.26 38.47 2.0M
2025-03-24 37.90 38.27 36.90 37.88 2.0M
2025-03-21 38.96 39.98 38.20 38.27 2.0M
2025-03-20 38.85 40.38 38.85 39.07 2.2M
2025-03-19 39.39 39.42 38.70 38.77 1.6M
2025-03-18 39.50 39.90 39.23 39.39 1.4M
2025-03-17 39.70 39.88 39.48 39.52 1.4M
2025-03-14 39.00 39.81 38.50 39.68 1.8M
2025-03-13 40.30 40.38 38.67 38.98 2.2M
2025-03-12 40.43 40.63 40.01 40.25 2.0M
2025-03-11 40.00 40.45 39.65 40.25 2.6M
2025-03-10 40.78 42.00 40.73 40.89 3.5M
2025-03-07 41.09 41.13 39.89 40.09 2.9M
2025-03-06 41.38 42.18 41.31 41.50 2.9M
2025-03-05 40.80 42.84 40.60 41.24 3.3M
2025-03-04 39.59 41.09 39.50 40.84 2.7M
2025-03-03 39.95 41.15 39.52 40.09 3.4M
2025-02-28 42.26 42.64 39.50 39.74 4.0M
2025-02-27 43.99 44.40 42.20 42.79 4.1M
2025-02-26 43.88 44.44 43.35 44.00 5.4M
2025-02-25 41.85 45.00 41.65 44.11 9.5M
2025-02-24 42.99 43.30 41.80 42.48 5.6M
2025-02-21 39.90 43.35 38.88 42.80 10.7M
2025-02-20 40.74 41.06 39.70 39.95 3.5M
2025-02-19 39.68 40.80 39.49 40.72 2.6M
2025-02-18 41.20 41.54 39.66 39.68 3.0M
2025-02-17 40.40 41.50 40.22 41.28 3.1M
2025-02-14 40.45 40.81 40.30 40.44 2.1M
2025-02-13 42.02 42.13 40.65 40.65 3.5M
2025-02-12 41.51 42.18 41.40 42.16 3.7M
2025-02-11 41.90 42.44 41.26 41.93 4.0M
2025-02-10 41.20 41.67 41.07 41.49 3.2M
2025-02-07 41.45 42.12 40.75 41.30 5.3M
2025-02-06 39.90 41.58 39.36 41.51 4.9M
2025-02-05 40.02 40.46 39.08 39.80 3.2M
2025-01-27 41.81 43.38 40.20 40.24 4.9M
2025-01-24 40.01 41.40 39.50 41.39 4.9M
2025-01-23 40.44 41.83 39.82 39.94 4.7M
2025-01-22 40.07 40.90 39.50 39.83 3.0M
2025-01-21 40.85 40.98 39.88 40.31 3.3M
2025-01-20 40.05 41.00 39.99 40.63 5.1M
2025-01-17 39.35 40.49 38.40 39.84 5.2M
2025-01-16 39.41 40.25 38.83 39.72 4.1M
2025-01-15 40.24 40.24 38.68 38.83 3.6M
2025-01-14 38.20 40.36 37.95 40.26 5.6M
2025-01-13 36.77 38.55 35.81 38.20 4.2M
2025-01-10 38.90 39.86 37.22 37.30 4.2M
2025-01-09 38.88 40.45 38.66 39.34 6.0M
2025-01-08 36.20 40.88 36.10 39.08 7.2M
2025-01-07 35.66 36.61 35.60 36.61 1.9M
2025-01-06 35.25 36.08 34.53 35.67 2.0M
2025-01-03 38.03 38.40 35.75 35.82 2.3M
2025-01-02 38.79 39.20 37.25 37.80 2.3M