双环传动

002472
🏛️ 中国 →
49.01
最后更新: 2025-09-26
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 50.13 50.65 49.95 50.62 3,596.9K
09:35 50.65 50.99 50.50 50.99 1,199.7K
09:40 50.98 51.00 50.42 50.42 999.7K
09:45 50.41 50.82 50.23 50.39 1,190.8K
09:50 50.39 50.67 50.38 50.59 831.0K
09:55 50.56 50.71 50.29 50.61 1,005.0K
10:00 50.56 50.85 50.46 50.78 782.8K
10:05 50.75 50.75 50.47 50.71 604.0K
10:10 50.72 50.75 50.28 50.28 785.4K
10:15 50.29 50.35 50.02 50.05 1,320.1K
10:20 50.10 50.45 50.06 50.36 706.1K
10:25 50.37 50.48 49.95 49.97 898.1K
10:30 49.96 50.10 49.93 50.00 1,090.6K
10:35 50.00 50.06 49.80 49.91 1,187.2K
10:40 49.97 49.98 49.85 49.98 648.8K
10:45 50.00 50.01 49.89 49.91 793.6K
10:50 49.93 50.14 49.88 50.05 571.2K
10:55 50.04 50.17 50.04 50.09 370.7K
11:00 50.08 50.30 50.06 50.30 517.0K
11:05 50.30 50.34 50.19 50.23 280.5K
11:10 50.22 50.25 49.99 50.13 315.2K
11:15 50.12 50.19 49.98 49.98 339.8K
11:20 49.98 50.03 49.76 49.76 719.7K
11:25 49.81 49.89 49.75 49.83 697.1K
11:30 49.83 49.83 49.83 49.83 1.3K
13:00 49.82 49.96 49.69 49.69 1,024.1K
13:05 49.70 49.80 49.58 49.58 831.0K
13:10 49.57 49.72 49.49 49.67 1,124.0K
13:15 49.69 49.74 49.61 49.63 653.2K
13:20 49.64 49.77 49.58 49.75 706.5K
13:25 49.77 49.78 49.70 49.72 448.1K
13:30 49.70 49.72 49.49 49.52 724.3K
13:35 49.52 49.60 49.47 49.47 782.1K
13:40 49.47 49.56 49.40 49.56 1,187.6K
13:45 49.56 49.56 49.45 49.55 543.7K
13:50 49.54 49.55 49.29 49.29 642.0K
13:55 49.34 49.41 49.24 49.25 718.1K
14:00 49.24 49.40 49.24 49.39 861.7K
14:05 49.37 49.40 49.25 49.33 717.1K
14:10 49.29 49.30 49.09 49.10 1,018.9K
14:15 49.08 49.25 49.05 49.22 973.9K
14:20 49.20 49.34 49.11 49.11 415.4K
14:25 49.10 49.14 48.99 49.06 1,090.6K
14:30 49.06 49.18 48.89 48.96 956.6K
14:35 48.93 49.03 48.88 48.93 706.3K
14:40 48.92 49.28 48.92 49.28 701.2K
14:45 49.26 49.44 49.11 49.20 759.5K
14:50 49.18 49.18 48.97 49.01 1,035.1K
14:55 49.02 49.02 48.96 49.01 452.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 50.45 51.04 48.82 49.01 41.3M
2025-09-25 51.94 53.12 50.60 51.33 45.0M
2025-09-24 50.66 53.30 49.20 51.31 59.2M
2025-09-23 50.48 53.50 50.00 51.69 66.1M
2025-09-22 47.15 51.30 46.61 50.48 62.8M
2025-09-19 48.45 48.80 46.37 46.69 59.7M
2025-09-18 48.60 52.67 48.00 50.89 100.3M
2025-09-17 45.78 49.24 45.20 48.45 94.8M
2025-09-16 41.00 44.76 40.65 44.76 54.8M
2025-09-15 39.30 41.17 39.30 40.69 38.2M
2025-09-12 39.45 40.40 39.01 39.36 34.4M
2025-09-11 38.54 39.46 38.01 39.26 31.7M
2025-09-10 38.99 39.50 37.90 38.46 27.2M
2025-09-09 38.97 39.70 38.23 39.15 37.6M
2025-09-08 37.10 39.59 36.98 39.11 55.9M
2025-09-05 35.59 36.86 35.53 36.79 18.1M
2025-09-04 37.41 37.68 35.07 35.70 30.7M
2025-09-03 38.18 39.10 37.00 37.49 43.2M
2025-09-02 36.51 37.89 35.10 37.68 45.3M
2025-09-01 37.37 37.80 36.41 36.60 24.4M
2025-08-29 37.07 37.84 36.35 37.26 25.0M
2025-08-28 36.30 37.11 36.04 37.11 25.3M
2025-08-27 37.51 38.27 36.50 36.51 27.4M
2025-08-26 37.73 37.79 37.30 37.50 21.3M
2025-08-25 38.10 39.08 37.45 37.99 24.3M
2025-08-22 37.17 38.04 37.00 37.95 22.0M
2025-08-21 37.79 38.10 37.00 37.20 20.9M
2025-08-20 37.64 38.18 37.21 37.97 21.6M
2025-08-19 37.50 38.63 36.41 37.64 33.6M
2025-08-18 37.06 37.59 36.54 37.31 29.3M
2025-08-15 35.73 36.95 35.61 36.87 25.0M
2025-08-14 36.15 36.53 35.30 35.90 23.5M
2025-08-13 35.98 36.35 35.60 36.13 21.3M
2025-08-12 35.60 35.96 35.23 35.82 15.7M
2025-08-11 35.22 35.88 35.22 35.60 17.4M
2025-08-08 35.78 35.79 34.91 35.05 19.3M
2025-08-07 36.36 36.37 35.70 35.99 20.4M
2025-08-06 34.77 37.15 34.52 36.35 41.1M
2025-08-05 34.51 34.65 34.11 34.60 15.7M
2025-08-04 33.40 34.35 33.30 34.33 15.4M
2025-08-01 33.01 34.24 32.91 33.70 16.8M
2025-07-31 33.26 33.89 32.88 33.01 15.0M
2025-07-30 33.87 33.91 33.01 33.24 16.6M
2025-07-29 34.27 34.36 33.78 33.99 14.7M
2025-07-28 34.75 35.13 34.26 34.38 16.5M
2025-07-25 34.76 34.99 34.35 34.64 12.4M
2025-07-24 34.20 34.88 34.12 34.74 18.1M
2025-07-23 33.75 34.00 33.62 33.75 11.9M
2025-07-22 34.07 34.27 33.65 33.92 16.2M
2025-07-21 34.79 35.13 34.08 34.26 23.4M
2025-07-18 34.05 34.13 33.62 34.05 13.1M
2025-07-17 34.26 34.34 33.84 34.00 17.0M
2025-07-16 33.58 34.43 32.85 34.23 25.0M
2025-07-15 32.45 33.65 32.44 33.25 26.3M
2025-07-14 32.36 32.66 31.85 32.52 19.2M
2025-07-11 31.03 31.96 31.03 31.73 16.8M
2025-07-10 31.22 31.27 30.73 31.02 12.9M
2025-07-09 31.58 32.10 31.23 31.28 12.5M
2025-07-08 31.00 31.49 31.00 31.41 10.0M
2025-07-07 31.80 31.83 31.00 31.10 10.2M
2025-07-04 32.23 32.25 31.68 31.80 9.7M
2025-07-03 32.27 32.48 32.05 32.23 10.0M
2025-07-02 32.82 32.96 32.03 32.27 9.5M
2025-07-01 33.35 33.37 32.71 32.88 11.9M
2025-06-30 31.79 34.00 31.51 33.49 21.8M
2025-06-27 31.81 32.00 31.52 31.73 8.1M
2025-06-26 32.35 32.39 31.72 31.81 11.3M
2025-06-25 31.25 32.20 31.11 32.18 15.5M
2025-06-24 30.29 31.43 30.29 31.27 13.9M
2025-06-23 30.00 30.33 29.80 30.05 8.7M
2025-06-20 30.72 30.85 30.21 30.27 7.7M
2025-06-19 30.72 31.60 30.61 30.76 11.5M
2025-06-18 30.29 30.90 30.22 30.78 7.1M
2025-06-17 30.73 30.74 30.19 30.33 8.2M
2025-06-16 30.60 30.95 30.56 30.83 5.5M
2025-06-13 31.19 31.43 30.60 30.83 8.4M
2025-06-12 31.44 31.86 31.14 31.51 7.9M
2025-06-11 31.21 31.73 31.00 31.36 10.8M
2025-06-10 31.95 32.01 30.95 31.15 10.6M
2025-06-09 32.00 32.30 31.84 31.91 8.3M
2025-06-06 32.40 32.40 31.96 32.11 6.1M
2025-06-05 31.97 32.46 31.72 32.35 7.9M
2025-06-04 31.70 32.43 31.55 31.96 9.1M
2025-06-03 31.41 31.87 31.37 31.61 7.8M
2025-05-30 32.50 32.51 31.72 31.83 10.9M
2025-05-29 32.31 32.96 32.31 32.60 9.8M
2025-05-28 32.28 32.80 32.12 32.30 6.6M
2025-05-27 32.95 32.99 31.90 32.28 10.3M
2025-05-26 33.07 33.36 32.72 32.87 8.1M
2025-05-23 33.52 34.14 33.00 33.08 13.3M
2025-05-22 33.47 33.98 33.40 33.53 6.6M
2025-05-21 33.35 33.93 33.02 33.73 12.3M
2025-05-20 33.68 33.80 32.91 33.54 10.6M
2025-05-19 34.12 34.13 33.20 33.64 13.9M
2025-05-16 34.31 35.28 34.00 34.33 12.9M
2025-05-15 35.07 35.07 34.10 34.59 10.9M
2025-05-14 34.80 35.47 34.61 35.09 13.7M
2025-05-13 35.27 35.27 34.35 34.70 16.2M
2025-05-12 34.41 34.82 34.26 34.79 17.1M
2025-05-09 34.29 34.50 33.28 34.05 16.4M
2025-05-08 34.31 35.16 34.17 34.46 16.3M
2025-05-07 34.98 35.39 33.91 34.32 18.4M
2025-05-06 34.01 35.14 33.80 34.68 19.8M
2025-04-30 32.51 33.98 32.43 33.70 19.1M
2025-04-29 32.06 32.70 32.01 32.41 13.0M
2025-04-28 32.24 32.35 31.58 31.85 9.0M
2025-04-25 32.16 32.43 31.70 32.23 13.5M
2025-04-24 32.60 32.70 31.87 32.07 13.4M
2025-04-23 31.40 32.93 31.16 32.39 27.5M
2025-04-22 31.01 31.50 30.88 30.88 9.4M
2025-04-21 29.98 31.35 29.61 31.30 16.5M
2025-04-18 29.91 30.24 29.69 29.95 8.0M
2025-04-17 29.94 30.43 29.90 29.90 9.0M
2025-04-16 30.88 30.93 29.75 30.22 15.3M
2025-04-15 31.14 31.59 30.77 31.14 11.7M
2025-04-14 32.00 32.28 30.92 31.09 17.1M
2025-04-11 30.28 31.90 30.15 31.28 22.1M
2025-04-10 30.38 31.15 30.22 30.45 26.0M
2025-04-09 27.02 29.09 26.12 28.94 32.0M
2025-04-08 29.30 29.90 27.24 27.82 39.4M
2025-04-07 30.77 31.18 30.24 30.24 10.8M
2025-04-03 34.00 34.64 33.50 33.60 13.9M
2025-04-02 34.03 34.98 33.91 34.64 14.7M
2025-04-01 35.48 35.58 34.05 34.07 20.9M
2025-03-31 36.10 36.36 34.80 35.45 22.4M
2025-03-28 36.53 36.90 36.12 36.58 10.4M
2025-03-27 36.00 37.33 35.83 36.68 17.1M
2025-03-26 35.63 37.06 35.53 36.22 14.6M
2025-03-25 37.07 37.59 35.71 35.92 18.7M
2025-03-24 36.55 37.23 36.11 37.18 17.2M
2025-03-21 38.23 38.29 36.50 36.61 26.5M
2025-03-20 38.41 39.20 37.73 38.56 26.9M
2025-03-19 37.86 38.86 37.33 38.45 28.4M
2025-03-18 37.92 38.27 37.18 37.86 20.8M
2025-03-17 37.36 38.00 36.68 37.74 22.6M
2025-03-14 35.55 38.00 35.25 37.49 37.6M
2025-03-13 38.33 38.42 35.50 35.81 40.4M
2025-03-12 38.36 39.54 37.61 38.15 35.4M
2025-03-11 39.03 40.31 37.51 38.21 53.4M
2025-03-10 39.50 41.88 39.50 40.55 68.5M
2025-03-07 38.00 38.59 37.44 38.07 25.0M
2025-03-06 37.80 38.61 37.65 38.10 31.5M
2025-03-05 36.50 37.61 36.40 37.42 25.1M
2025-03-04 36.68 37.80 36.50 36.79 27.8M
2025-03-03 37.32 37.65 36.41 36.63 23.6M
2025-02-28 39.43 39.55 36.99 37.18 40.5M
2025-02-27 39.90 40.52 39.00 39.85 33.1M
2025-02-26 40.60 42.30 39.90 40.30 46.0M
2025-02-25 40.01 41.58 39.75 40.46 35.5M
2025-02-24 41.38 43.00 39.70 41.14 40.0M
2025-02-21 38.50 42.19 38.41 41.79 46.9M
2025-02-20 38.70 40.38 37.87 39.18 43.5M
2025-02-19 36.50 39.00 36.12 38.90 50.7M
2025-02-18 36.48 37.38 36.11 36.55 34.0M
2025-02-17 35.18 36.48 35.18 36.38 29.6M
2025-02-14 35.16 35.85 34.88 35.35 23.1M
2025-02-13 36.39 36.95 35.42 35.55 29.2M
2025-02-12 35.99 36.66 35.23 36.39 27.6M
2025-02-11 36.50 37.08 36.05 36.24 27.6M
2025-02-10 37.40 37.50 35.96 36.73 37.0M
2025-02-07 37.93 38.40 36.90 37.67 43.3M
2025-02-06 35.54 38.50 35.28 37.96 44.7M
2025-02-05 35.20 36.83 34.95 35.85 38.4M
2025-01-27 35.33 35.93 34.78 34.90 23.6M
2025-01-24 34.85 35.90 34.26 35.33 33.6M
2025-01-23 35.83 36.00 34.12 34.28 41.8M
2025-01-22 35.31 35.65 34.84 35.43 26.7M
2025-01-21 33.41 35.80 33.00 35.65 50.7M
2025-01-20 33.71 33.86 33.00 33.21 22.1M
2025-01-17 33.60 34.20 32.87 33.46 26.5M
2025-01-16 33.74 34.75 33.00 33.64 45.7M
2025-01-15 32.60 34.34 32.31 33.94 56.8M
2025-01-14 30.64 32.95 30.27 32.80 46.3M
2025-01-13 30.20 31.78 30.10 30.67 43.1M
2025-01-10 28.74 30.65 28.22 29.61 32.1M
2025-01-09 28.74 29.93 28.65 29.50 20.6M
2025-01-08 28.51 29.39 27.40 29.02 21.6M
2025-01-07 28.41 28.82 28.10 28.57 14.8M
2025-01-06 28.47 28.88 28.00 28.40 13.9M
2025-01-03 29.48 29.78 28.42 28.60 17.2M
2025-01-02 30.53 30.88 29.31 29.66 18.3M