证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

双汇发展(000895)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 48.00 48.75 47.41 48.70 17933 861446 0.66 1.37%
2009-11-24 49.60 49.80 47.77 48.04 23903 1170794 -1.34 -2.71%
2009-11-23 48.70 49.99 48.60 49.38 26034 1282910 0.68 1.40%
2009-11-20 49.73 49.74 48.30 48.70 52291 2545289 -0.99 -1.99%
2009-11-19 50.60 50.60 49.44 49.69 20434 1013941 -0.82 -1.62%
2009-11-18 51.48 51.98 49.48 50.51 15759 787361 -0.97 -1.88%
2009-11-17 51.49 52.00 50.01 51.48 10874 555850 -0.02 -0.04%
2009-11-16 50.99 52.95 50.18 51.50 19738 1019679 1.20 2.39%
2009-11-13 49.90 50.96 49.80 50.30 14626 733163 0.40 0.80%
2009-11-12 50.01 50.74 49.53 49.90 18664 933078 -0.46 -0.91%
2009-11-11 50.20 50.85 48.70 50.36 28242 1409918 0.37 0.74%
2009-11-10 48.51 52.07 48.50 49.99 61200 3078443 2.01 4.19%
2009-11-09 46.12 48.23 45.63 47.98 17921 836436 1.93 4.19%
2009-11-06 47.11 47.90 45.56 46.05 20842 980128 -1.81 -3.78%
2009-11-05 48.00 48.33 47.42 47.86 13816 660047 -0.47 -0.97%
2009-11-04 46.05 48.80 46.05 48.33 21716 1034132 1.43 3.05%
2009-11-03 45.71 47.39 45.00 46.90 25312 1179989 0.35 0.75%
2009-11-02 43.00 47.39 42.60 46.55 31738 1445083 2.95 6.77%
2009-10-30 43.37 43.70 42.42 43.60 29120 1264772 0.78 1.82%
2009-10-29 41.40 43.08 41.28 42.82 39163 1665941 1.32 3.18%
2009-10-28 41.45 41.90 41.02 41.50 17864 741625 -0.10 -0.24%
2009-10-27 41.59 41.96 41.25 41.60 19499 813688 -0.10 -0.24%
2009-10-26 40.80 41.95 40.50 41.70 32988 1355882 1.31 3.24%
2009-10-23 40.17 40.60 40.14 40.39 23053 929601 0.09 0.22%
2009-10-22 40.10 40.46 39.64 40.30 20008 800406 0.14 0.35%
2009-10-21 41.50 41.51 39.98 40.16 29847 1213673 -1.52 -3.65%
2009-10-20 40.80 41.69 40.80 41.68 19412 799689 0.20 0.48%
2009-10-19 41.80 41.80 40.60 41.48 22562 924113 -0.19 -0.46%
2009-10-16 40.22 41.80 40.22 41.67 13712 561828 1.33 3.30%
2009-10-15 41.30 41.57 39.90 40.34 31629 1273779 -0.71 -1.73%
2009-10-14 42.75 43.18 40.00 41.05 40511 1709657 -1.60 -3.75%
2009-10-13 43.08 43.14 42.15 42.65 12506 531436 -0.54 -1.25%
2009-10-12 43.03 43.42 41.93 43.19 10349 442100 0.16 0.37%
2009-10-09 42.18 43.22 41.38 43.03 6898 292128 1.17 2.79%
2009-09-30 41.51 41.86 40.60 41.86 11870 491644 0.35 0.84%
2009-09-29 42.00 42.60 41.43 41.51 13975 587181 -0.85 -2.01%
2009-09-28 41.15 43.15 41.15 42.36 21639 919073 0.66 1.58%
2009-09-25 41.14 41.79 40.05 41.70 15238 627525 0.35 0.85%
2009-09-24 41.00 41.48 39.51 41.35 17932 733067 0.15 0.36%
2009-09-23 40.80 42.18 40.56 41.20 23098 954603 0.19 0.46%
2009-09-22 39.98 41.66 39.98 41.01 28465 1177524 1.01 2.52%
2009-09-21 39.80 40.30 39.32 40.00 13459 537089 -0.10 -0.25%
2009-09-18 41.19 41.40 39.83 40.10 28699 1152886 -1.31 -3.16%
2009-09-17 39.75 41.50 39.75 41.41 20033 818234 1.38 3.45%
2009-09-16 39.84 40.10 39.27 40.03 13625 542002 0.21 0.53%
2009-09-15 39.81 40.25 39.32 39.82 16860 672206 -0.24 -0.60%
2009-09-14 38.94 40.22 38.71 40.06 28015 1102821 1.35 3.49%
2009-09-11 39.05 39.56 38.36 38.71 12999 504414 -0.77 -1.95%
2009-09-10 38.91 39.65 38.88 39.48 11455 449226 -0.02 -0.05%
2009-09-09 39.80 40.00 38.72 39.50 62861 2453230 -0.45 -1.13%
2009-09-08 39.14 40.28 39.01 39.95 21313 851189 0.75 1.91%
2009-09-07 38.28 39.90 38.01 39.20 28914 1134657 0.92 2.40%
2009-09-04 38.10 38.50 37.60 38.28 19579 742630 -0.07 -0.18%
2009-09-03 37.01 38.35 36.80 38.35 24449 912944 1.15 3.09%
2009-09-02 36.89 37.93 36.07 37.20 19042 708210 0.20 0.54%
2009-09-01 38.39 38.40 36.62 37.00 42055 1555620 -1.00 -2.63%
2009-08-31 38.65 39.50 37.85 38.00 28040 1075070 -1.50 -3.80%
2009-08-28 40.31 40.35 39.20 39.50 29001 1149184 -0.85 -2.11%
2009-08-27 39.00 40.60 38.18 40.35 29290 1163370 0.96 2.44%
2009-08-26 39.38 40.07 39.02 39.39 24373 962439 -0.01 -0.03%
2009-08-25 39.20 39.73 38.10 39.40 34441 1338620 0.40 1.03%
2009-08-24 38.03 39.70 38.00 39.00 27444 1074915 1.00 2.63%
2009-08-21 37.01 38.05 36.85 38.00 11285 424461 0.66 1.77%
N 2009-08-20 36.31 37.48 35.25 37.34 12786 469807 1.01 2.78%
N 2009-08-19 36.50 36.65 35.81 36.33 29701 1074983 0.25 0.69%
2009-08-18 36.05 36.97 35.16 36.08 28311 1016265 0.03 0.08%
N 2009-08-17 36.30 37.68 35.89 36.05 26216 971060 -0.85 -2.30%
2009-08-14 37.63 38.00 36.03 36.90 33016 1223587 -0.76 -2.02%
2009-08-13 38.85 38.85 37.40 37.66 16651 630498 -0.34 -0.90%
2009-08-12 39.28 40.60 37.00 38.00 22680 889171 -0.85 -2.19%
2009-08-11 38.45 39.54 38.40 38.85 16769 650237 0.45 1.17%
2009-08-10 39.43 39.80 38.20 38.40 10270 399243 -0.80 -2.04%
2009-08-07 39.10 40.35 39.00 39.20 13425 532535 -0.82 -2.05%
2009-08-06 40.07 40.50 39.10 40.02 26668 1070022 -0.13 -0.32%
2009-08-05 40.48 40.58 39.39 40.15 25253 1013408 0.54 1.36%
2009-08-04 40.28 40.29 38.79 39.61 16228 639388 -0.59 -1.47%
2009-08-03 39.41 40.21 38.91 40.20 22871 899969 0.99 2.52%
2009-07-31 38.99 39.34 38.06 39.21 27916 1079770 0.57 1.48%
2009-07-30 38.60 39.50 38.00 38.64 17190 665032 0.04 0.10%
2009-07-29 39.40 40.28 37.44 38.60 35813 1377950 -1.23 -3.09%
2009-07-28 39.88 40.41 39.56 39.83 28310 1132047 -0.17 -0.42%
2009-07-27 40.70 40.98 39.23 40.00 35002 1389792 -0.68 -1.67%
2009-07-24 40.62 42.42 39.52 40.68 30062 1226677 0.06 0.15%
2009-07-23 36.95 40.62 36.66 40.62 73901 2952147 3.69 9.99%
2009-07-22 36.49 36.96 36.47 36.93 18470 677528 0.43 1.18%
N 2009-07-21 37.60 37.60 36.40 36.50 37699 1392172 -1.03 -2.74%
N 2009-07-20 37.31 37.75 37.00 37.53 24761 927365 0.50 1.35%
2009-07-17 36.86 37.37 36.80 37.03 21170 782988 0.00 0.00%
2009-07-16 37.99 38.44 37.00 37.03 31546 1182384 -0.95 -2.50%
2009-07-15 38.60 38.88 37.50 37.98 18862 716786 -0.81 -2.09%
2009-07-14 37.35 39.15 37.00 38.79 36100 1384161 1.38 3.69%
N 2009-07-13 37.18 37.85 36.80 37.41 35146 1312202 0.26 0.70%
2009-07-10 36.08 37.55 35.59 37.15 39105 1424842 1.15 3.19%
2009-07-09 35.53 36.30 35.36 36.00 62675 2236148 0.32 0.90%
2009-07-08 35.50 36.33 35.16 35.68 42007 1498837 0.18 0.51%
2009-07-07 34.30 35.60 34.28 35.50 85047 2992181 1.05 3.05%
2009-07-06 35.60 35.79 34.00 34.45 92821 3212140 -1.05 -2.96%
2009-07-03 35.89 36.00 35.40 35.50 24643 877597 -0.40 -1.11%
2009-07-02 36.00 36.08 35.50 35.90 29120 1042724 0.00 0.00%
2009-07-01 36.20 36.20 35.55 35.90 37728 1352204 -0.10 -0.28%
2009-06-30 37.50 37.50 35.96 36.00 30663 1111431 -1.50 -4.00%
2009-06-29 35.70 37.50 35.70 37.50 64348 2331079 1.53 4.25%
2009-06-26 36.16 36.39 35.80 35.97 24769 895085 -0.19 -0.53%
2009-06-25 36.38 36.86 36.06 36.16 10435 379681 -0.64 -1.74%
2009-06-24 35.80 36.88 35.60 36.80 21362 772922 0.69 1.91%
2009-06-23 36.50 36.50 34.98 36.11 36038 1282414 -0.49 -1.34%
N 2009-06-22 37.09 37.68 36.25 36.60 18500 676403 -0.48 -1.29%
2009-06-19 37.27 37.69 36.81 37.08 10041 372171 -0.19 -0.51%
2009-06-18 37.15 38.33 37.00 37.27 18045 673202 -0.06 -0.16%
2009-06-17 36.96 37.60 36.96 37.33 7892 294958 -0.08 -0.21%
N 2009-06-16 37.40 37.70 36.80 37.41 11422 426125 -0.09 -0.24%
N 2009-06-15 36.35 38.10 36.35 37.50 16133 603646 1.24 3.42%
2009-06-12 36.59 36.80 36.00 36.26 16634 603477 -0.31 -0.85%
2009-06-11 36.10 37.50 35.85 36.57 34984 1286332 0.32 0.88%
2009-06-10 36.60 37.52 35.70 36.25 36761 1343552 -0.30 -0.82%
2009-06-09 36.00 36.76 35.80 36.55 49236 1789879 0.51 1.42%
2009-06-08 34.99 36.22 34.54 36.04 49410 1751704 1.04 2.97%
2009-06-05 33.22 35.90 32.85 35.00 58836 2034353 1.54 4.60%
2009-06-04 34.00 34.47 32.89 33.46 34397 1142686 -0.54 -1.59%
2009-06-03 34.14 34.68 33.77 34.00 28966 987229 -0.50 -1.45%
2009-06-02 33.88 34.75 33.58 34.50 56095 1916716 0.85 2.53%
2009-06-01 33.42 34.24 33.42 33.65 20596 696852 0.31 0.93%
2009-05-27 32.96 33.60 32.80 33.34 16045 533572 0.38 1.15%
2009-05-26 32.99 33.00 32.62 32.96 13191 433164 -0.03 -0.09%