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
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
2022-12-30 24.90 26.69 24.74 25.45 24.3M
2022-12-29 23.99 25.10 23.97 24.35 10.0M
2022-12-28 25.47 25.59 23.89 24.07 16.8M
2022-12-27 25.26 25.85 24.91 25.59 7.7M
2022-12-26 24.01 25.55 23.98 25.37 11.9M
2022-12-23 24.05 24.43 23.73 24.19 6.2M
2022-12-22 25.58 25.58 24.39 24.42 8.0M
2022-12-21 25.99 26.19 24.93 25.32 7.5M
2022-12-20 26.33 26.75 25.81 26.03 6.7M
2022-12-19 25.86 27.00 25.70 26.34 12.5M
2022-12-16 26.53 26.67 25.46 25.61 10.5M
2022-12-15 24.63 26.76 24.50 26.67 21.1M
2022-12-14 25.00 25.35 24.59 24.63 11.4M
2022-12-13 26.02 26.37 25.16 25.25 7.6M
2022-12-12 25.83 26.35 25.31 26.15 6.6M
2022-12-09 26.19 26.46 25.78 25.83 6.5M
2022-12-08 26.06 27.06 26.01 26.34 8.9M
2022-12-07 25.51 26.69 25.34 26.21 15.4M
2022-12-06 25.65 25.90 24.69 25.65 15.6M
2022-12-05 26.51 26.56 25.70 25.84 12.3M
2022-12-02 27.00 27.22 26.09 26.36 14.7M
2022-12-01 27.30 27.65 27.00 27.20 14.5M
2022-11-30 26.15 27.10 26.01 27.09 17.4M
2022-11-29 26.16 26.64 25.77 26.14 13.0M
2022-11-28 25.81 26.50 25.48 26.34 12.9M
2022-11-25 26.50 26.83 25.98 26.32 11.2M
2022-11-24 27.05 27.39 26.64 26.73 8.1M
2022-11-23 26.82 27.34 25.80 26.97 14.4M
2022-11-22 28.20 28.20 26.80 26.87 12.4M
2022-11-21 27.13 28.28 26.90 28.24 14.8M
2022-11-18 27.88 28.23 27.28 27.38 14.0M
2022-11-17 28.49 28.67 27.29 27.88 14.9M
2022-11-16 29.58 29.67 28.44 28.48 10.8M
2022-11-15 28.93 29.73 28.58 29.55 10.1M
2022-11-14 29.70 29.97 28.62 28.94 11.5M
2022-11-11 30.63 30.99 29.53 29.82 17.5M
2022-11-10 30.49 30.69 28.58 30.27 23.3M
2022-11-09 31.10 31.42 30.56 30.75 7.7M
2022-11-08 31.63 31.75 30.92 31.21 6.4M
2022-11-07 32.85 32.85 31.48 31.63 10.6M
2022-11-04 30.81 32.97 30.80 32.82 15.6M
2022-11-03 31.00 31.77 30.50 30.80 12.7M
2022-11-02 28.50 31.80 28.49 31.47 22.2M
2022-11-01 28.01 29.10 27.80 28.91 10.0M
2022-10-31 28.03 29.19 27.81 28.49 12.7M
2022-10-28 30.00 30.40 28.34 28.40 15.6M
2022-10-27 31.24 31.67 30.23 30.32 7.4M
2022-10-26 30.69 31.56 29.83 30.99 18.0M
2022-10-25 28.78 30.81 28.21 30.63 18.3M
2022-10-24 28.70 29.65 28.10 29.15 13.7M
2022-10-21 28.40 29.05 28.16 28.60 10.2M
2022-10-20 29.17 29.23 27.47 28.44 22.2M
2022-10-19 29.70 30.66 29.48 29.63 9.6M
2022-10-18 30.26 30.43 29.11 29.71 10.6M
2022-10-17 29.80 30.85 29.35 29.88 10.8M
2022-10-14 29.76 30.72 29.00 29.95 15.0M
2022-10-13 30.84 31.25 29.39 29.64 12.6M
2022-10-12 28.19 30.70 28.11 30.70 17.6M
2022-10-11 26.90 28.19 26.89 27.91 13.3M
2022-10-10 27.34 28.67 26.60 26.85 30.3M
2022-09-30 30.48 30.48 28.70 29.10 13.6M
2022-09-29 30.07 31.08 28.95 30.53 14.0M
2022-09-28 31.10 31.37 29.49 29.62 13.9M
2022-09-27 31.48 31.55 30.38 31.19 10.7M
2022-09-26 31.91 32.23 30.51 31.17 20.5M
2022-09-23 33.03 33.60 31.60 31.66 15.5M
2022-09-22 31.99 33.19 31.06 32.80 17.4M
2022-09-21 31.44 32.92 31.30 31.85 16.0M
2022-09-20 30.52 32.23 30.01 31.66 15.1M
2022-09-19 29.69 31.20 29.54 30.19 11.0M
2022-09-16 30.15 30.58 29.40 29.68 9.6M
2022-09-15 32.51 32.60 29.25 30.14 20.7M
2022-09-14 33.20 33.72 31.73 32.36 15.1M
2022-09-13 34.07 34.29 32.90 33.65 12.1M
2022-09-09 34.05 34.60 33.22 34.01 15.2M
2022-09-08 35.02 36.58 33.75 34.37 30.3M
2022-09-07 31.60 34.88 31.09 34.88 17.2M
2022-09-06 31.17 31.71 30.20 31.71 22.7M
2022-09-05 31.90 32.27 30.88 31.09 14.8M
2022-09-02 31.76 32.85 30.67 32.05 11.3M
2022-09-01 31.95 32.76 31.00 31.54 14.2M
2022-08-31 33.58 33.75 30.98 31.43 19.8M
2022-08-30 34.71 35.20 33.22 33.68 13.6M
2022-08-29 32.38 35.00 32.06 34.66 18.4M
2022-08-26 33.80 34.20 32.65 32.89 11.4M
2022-08-25 33.97 34.46 33.00 33.70 12.1M
2022-08-24 35.46 35.68 33.60 33.77 18.3M
2022-08-23 35.46 37.15 35.00 35.78 17.0M
2022-08-22 34.35 35.80 33.80 35.47 15.2M
2022-08-19 35.90 36.40 34.34 34.87 21.0M
2022-08-18 33.50 36.14 33.18 36.08 24.9M
2022-08-17 35.15 35.28 33.45 33.60 21.9M
2022-08-16 34.88 36.60 34.71 35.02 17.6M
2022-08-15 33.00 35.23 33.00 34.88 18.0M
2022-08-12 34.51 35.88 33.73 33.87 24.6M
2022-08-11 37.09 37.13 33.60 33.70 33.1M
2022-08-10 36.31 38.52 35.97 37.33 18.2M
2022-08-09 36.79 37.38 36.01 36.20 12.5M
2022-08-08 34.95 37.20 34.12 36.79 17.5M
2022-08-05 35.14 36.17 34.30 35.27 14.3M
2022-08-04 36.01 36.45 34.10 35.13 19.0M
2022-08-03 37.84 38.60 35.88 36.58 23.6M
2022-08-02 37.69 38.98 36.68 38.42 22.0M
2022-08-01 39.58 40.00 37.61 39.25 23.3M
2022-07-29 37.95 41.10 37.18 39.58 27.4M
2022-07-28 36.91 38.68 36.83 37.70 32.6M
2022-07-27 33.30 36.61 33.00 36.61 25.6M
2022-07-26 32.60 33.84 32.00 33.28 6.6M
2022-07-25 33.20 34.35 32.20 32.59 11.4M
2022-07-22 34.00 34.10 32.55 33.61 10.1M
2022-07-21 32.23 34.40 31.70 33.77 16.6M
2022-07-20 32.10 32.58 31.15 32.39 9.2M
2022-07-19 32.73 33.43 31.93 32.29 14.5M
2022-07-18 31.70 33.53 31.33 32.76 14.3M
2022-07-15 30.97 32.50 30.94 31.58 14.0M
2022-07-14 29.05 31.35 28.91 30.97 15.5M
2022-07-13 28.22 29.34 27.87 29.05 12.3M
2022-07-12 29.17 29.64 28.03 28.21 12.6M
2022-07-11 29.60 30.18 28.49 28.89 15.3M
2022-07-08 32.00 32.21 29.73 30.34 24.4M
2022-07-07 32.12 33.36 30.40 32.25 13.5M
2022-07-06 31.66 32.68 30.84 31.88 13.0M
2022-07-05 32.81 33.88 31.83 32.10 15.0M
2022-07-04 32.00 34.30 31.61 32.65 18.6M
2022-07-01 31.76 32.20 30.81 31.36 9.8M
2022-06-30 30.58 32.85 30.50 31.84 17.3M
2022-06-29 32.65 32.79 30.40 30.73 20.8M
2022-06-28 31.40 32.58 30.35 32.24 28.4M
2022-06-27 29.79 32.36 29.25 31.86 26.1M
2022-06-24 30.30 31.35 29.21 29.81 20.5M
2022-06-23 27.04 30.01 26.80 30.01 27.0M
2022-06-22 26.64 28.21 26.64 27.28 15.6M
2022-06-21 27.50 29.12 26.30 26.46 22.6M
2022-06-20 26.80 27.68 26.40 26.49 9.2M
2022-06-17 26.13 27.39 26.00 26.81 6.0M
2022-06-16 26.00 26.90 26.00 26.35 5.4M
2022-06-15 26.64 27.17 26.05 26.09 6.7M
2022-06-14 27.03 27.03 25.87 26.64 9.0M
2022-06-13 26.84 27.70 26.30 27.02 9.5M
2022-06-10 25.45 27.07 25.35 26.80 10.3M
2022-06-09 25.91 26.14 25.10 25.45 7.0M
2022-06-08 26.17 26.45 25.38 26.07 10.6M
2022-06-07 27.22 27.22 25.70 26.17 12.7M
2022-06-06 26.95 27.55 26.28 27.22 10.1M
2022-06-02 26.01 27.31 25.69 26.95 9.6M
2022-06-01 25.10 26.40 24.85 26.15 10.3M
2022-05-31 25.00 25.18 24.21 24.88 6.6M
2022-05-30 24.16 25.27 23.90 25.06 10.1M
2022-05-27 23.32 24.50 23.32 23.73 10.3M
2022-05-26 23.53 23.75 22.65 23.37 9.0M
2022-05-25 23.52 23.70 22.92 23.68 9.4M
2022-05-24 24.15 25.20 23.60 23.60 12.1M
2022-05-23 24.00 25.00 23.61 24.15 7.1M
2022-05-20 23.72 24.08 23.61 23.92 6.8M
2022-05-19 23.60 24.00 23.45 23.73 10.3M
2022-05-18 24.38 24.69 23.74 24.05 9.4M
2022-05-17 23.68 24.71 23.04 24.39 11.1M
2022-05-16 24.25 24.74 23.38 23.67 12.9M
2022-05-13 22.87 24.50 22.52 24.15 12.2M
2022-05-12 22.90 23.39 22.50 22.68 8.5M
2022-05-11 21.54 23.88 21.50 23.02 16.2M
2022-05-10 20.43 21.95 20.26 21.79 15.0M
2022-05-09 20.50 21.20 20.31 20.68 10.3M
2022-05-06 19.90 21.16 19.80 21.04 19.3M
2022-05-05 20.01 20.88 19.50 19.57 11.7M
2022-04-29 17.74 19.45 17.74 19.22 13.3M
2022-04-28 17.64 18.22 17.30 17.76 13.4M
2022-04-27 16.09 17.97 15.85 17.82 13.9M
2022-04-26 17.33 17.45 16.48 16.65 10.1M
2022-04-25 17.85 17.99 17.16 17.16 11.2M
2022-04-22 18.40 18.60 18.10 18.25 6.5M
2022-04-21 19.15 19.40 18.43 18.46 11.2M
2022-04-20 19.40 19.80 19.15 19.45 7.7M
2022-04-19 20.00 20.34 19.21 19.40 12.4M
2022-04-18 19.09 19.90 18.69 19.82 16.1M
2022-04-15 18.32 19.51 18.00 19.01 16.4M
2022-04-14 18.00 18.92 18.00 18.71 15.0M
2022-04-13 18.31 18.31 17.77 17.77 8.0M
2022-04-12 18.31 18.43 17.65 18.39 11.1M
2022-04-11 18.87 18.87 17.60 18.33 23.0M
2022-04-08 19.79 20.10 18.96 19.16 13.5M
2022-04-07 20.00 20.00 19.10 19.77 13.3M
2022-04-06 20.68 20.80 19.54 20.02 16.2M
2022-04-01 20.75 21.10 20.32 20.57 9.0M
2022-03-31 21.08 21.30 20.58 20.79 8.4M
2022-03-30 20.66 21.49 20.21 21.34 13.4M
2022-03-29 20.63 20.95 19.82 20.00 10.1M
2022-03-28 21.00 21.01 20.33 20.64 9.8M
2022-03-25 21.91 22.00 21.10 21.19 8.0M
2022-03-24 22.18 22.25 21.39 21.81 8.8M
2022-03-23 22.57 22.90 22.13 22.25 6.0M
2022-03-22 22.96 23.29 22.35 22.54 9.3M
2022-03-21 22.93 23.58 22.86 23.05 7.1M
2022-03-18 22.91 23.23 22.78 22.91 7.0M
2022-03-17 22.53 23.75 22.01 23.09 22.7M
2022-03-16 21.30 22.13 20.07 21.96 22.0M
2022-03-15 20.85 22.30 20.51 20.55 18.0M
2022-03-14 22.17 22.35 21.60 21.66 15.2M
2022-03-11 22.54 22.88 21.99 22.63 11.8M
2022-03-10 21.56 23.01 21.56 23.01 23.2M
2022-03-09 21.38 21.63 20.06 20.92 14.6M
2022-03-08 22.47 22.58 20.90 21.28 32.3M
2022-03-07 23.52 23.52 21.17 21.36 23.3M
2022-03-04 24.20 24.49 23.41 23.52 5.6M
2022-03-03 25.03 25.22 24.37 24.40 7.4M
2022-03-02 25.35 25.36 24.74 24.99 8.0M
2022-03-01 25.90 26.05 25.30 25.42 4.7M
2022-02-28 25.88 26.17 25.17 25.90 7.3M
2022-02-25 25.35 26.18 25.35 25.87 6.9M
2022-02-24 25.89 25.97 24.73 24.97 7.0M
2022-02-23 24.24 26.11 24.24 25.90 10.5M
2022-02-22 24.82 24.91 24.20 24.42 6.0M
2022-02-21 24.58 25.00 24.30 24.87 5.8M
2022-02-18 24.66 25.08 24.38 24.62 6.3M
2022-02-17 24.35 25.20 24.01 24.86 12.9M
2022-02-16 23.40 24.90 23.25 24.25 15.5M
2022-02-15 22.97 23.46 22.44 23.19 7.6M
2022-02-14 22.60 23.09 22.38 22.84 7.6M
2022-02-11 23.01 23.31 22.30 22.91 10.5M
2022-02-10 24.40 24.40 22.89 23.09 14.5M
2022-02-09 25.02 25.05 23.80 24.49 12.3M
2022-02-08 25.30 25.43 24.20 25.01 9.7M
2022-02-07 25.10 25.70 24.70 25.33 9.1M
2022-01-28 23.99 25.58 23.61 24.80 16.3M
2022-01-27 25.44 25.80 23.69 23.76 17.7M
2022-01-26 24.81 25.76 24.52 25.56 10.3M
2022-01-25 25.60 26.14 24.70 24.90 10.0M
2022-01-24 25.63 26.76 25.51 25.80 8.3M
2022-01-21 27.13 27.13 25.95 26.11 9.2M
2022-01-20 26.99 28.08 26.65 27.20 8.9M
2022-01-19 26.92 27.55 26.05 27.47 10.4M
2022-01-18 27.88 27.90 27.11 27.28 8.4M
2022-01-17 28.92 29.09 27.61 27.68 13.5M
2022-01-14 27.05 29.05 26.75 28.51 16.5M
2022-01-13 27.84 28.05 26.70 27.11 11.8M
2022-01-12 26.07 28.15 25.50 27.71 17.7M
2022-01-11 26.60 27.23 25.89 25.97 13.1M
2022-01-10 27.61 27.61 25.08 26.57 21.4M
2022-01-07 28.40 28.86 27.01 27.87 15.5M
2022-01-06 26.76 27.99 26.00 27.66 18.1M
2022-01-05 26.00 26.19 24.51 26.10 13.2M
2022-01-04 27.66 28.37 25.81 25.97 14.5M