双元科技 sh.688623
98.10
-3.62%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 84.00 | 84.00 | 82.23 | 83.39 | -0.87% | 0.38 | 2.38% |
| 2025-12-17 | 82.74 | 84.50 | 80.71 | 84.12 | +1.50% | 0.72 | 4.57% |
| 2025-12-16 | 84.30 | 84.80 | 81.84 | 82.88 | -0.86% | 0.83 | 5.23% |
| 2025-12-15 | 85.73 | 86.30 | 83.33 | 83.60 | -3.49% | 1.03 | 6.40% |
| 2025-12-12 | 92.00 | 92.00 | 85.00 | 86.62 | -5.28% | 1.52 | 9.11% |
| 2025-12-11 | 93.11 | 94.50 | 89.00 | 91.45 | +0.94% | 1.69 | 9.64% |
| 2025-12-10 | 87.00 | 91.33 | 86.00 | 90.60 | +7.86% | 2.24 | 13.18% |
| 2025-12-09 | 84.56 | 87.60 | 82.44 | 84.00 | +1.74% | 1.67 | 10.24% |
| 2025-12-08 | 76.80 | 83.50 | 76.80 | 82.56 | +7.22% | 1.43 | 9.26% |
| 2025-12-05 | 76.22 | 77.00 | 75.70 | 77.00 | +0.94% | 0.40 | 2.72% |
| 2025-12-04 | 75.81 | 76.40 | 75.34 | 76.28 | +0.26% | 0.26 | 1.81% |
| 2025-12-03 | 75.53 | 76.10 | 75.32 | 76.08 | -0.10% | 0.13 | 0.89% |
| 2025-12-02 | 75.60 | 76.65 | 75.24 | 76.16 | +0.54% | 0.46 | 3.15% |
| 2025-12-01 | 76.52 | 76.95 | 75.25 | 75.75 | -0.98% | 0.29 | 1.99% |
| 2025-11-28 | 74.91 | 76.61 | 74.02 | 76.50 | +3.04% | 0.43 | 2.96% |
| 2025-11-27 | 73.35 | 74.51 | 73.35 | 74.24 | +1.01% | 0.21 | 1.47% |
| 2025-11-26 | 73.84 | 73.94 | 73.02 | 73.50 | +0.08% | 0.19 | 1.38% |
| 2025-11-25 | 73.53 | 74.12 | 73.41 | 73.44 | +0.30% | 0.10 | 0.71% |
| 2025-11-24 | 72.45 | 73.87 | 72.08 | 73.22 | +1.58% | 0.20 | 1.40% |
| 2025-11-21 | 74.70 | 75.20 | 72.01 | 72.08 | -4.25% | 0.51 | 3.63% |