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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 75.23 | 75.75 | 74.60 | 75.28 | +0.71% | 0.20 | 1.36% |
| 2025-11-19 | 75.63 | 75.78 | 74.49 | 74.75 | -1.12% | 0.22 | 1.50% |
| 2025-11-18 | 75.87 | 76.20 | 75.09 | 75.60 | -0.13% | 0.18 | 1.23% |
| 2025-11-17 | 75.88 | 75.91 | 74.83 | 75.70 | +0.05% | 0.20 | 1.42% |
| 2025-11-14 | 75.12 | 76.50 | 75.06 | 75.66 | -0.29% | 0.26 | 1.81% |
| 2025-11-13 | 75.39 | 75.88 | 74.77 | 75.88 | +0.84% | 0.30 | 2.11% |
| 2025-11-12 | 75.75 | 75.75 | 74.50 | 75.25 | -0.66% | 0.32 | 2.23% |
| 2025-11-11 | 77.83 | 78.57 | 74.88 | 75.75 | -2.67% | 0.64 | 4.43% |
| 2025-11-10 | 76.41 | 78.80 | 75.62 | 77.83 | +1.98% | 0.66 | 4.43% |
| 2025-11-07 | 75.80 | 76.88 | 75.55 | 76.32 | -0.17% | 0.37 | 2.53% |
| 2025-11-06 | 75.55 | 77.19 | 74.72 | 76.45 | +1.68% | 0.54 | 3.69% |
| 2025-11-05 | 74.30 | 75.58 | 73.72 | 75.19 | +1.14% | 0.53 | 3.67% |
| 2025-11-04 | 78.87 | 78.87 | 73.62 | 74.34 | -5.74% | 1.25 | 8.62% |
| 2025-11-03 | 73.40 | 79.30 | 72.95 | 78.87 | +8.10% | 1.96 | 13.22% |
| 2025-10-31 | 71.29 | 73.50 | 71.29 | 72.96 | +1.35% | 0.60 | 4.34% |
| 2025-10-30 | 71.33 | 72.35 | 71.01 | 71.99 | +0.87% | 0.42 | 3.01% |
| 2025-10-29 | 72.05 | 72.47 | 71.21 | 71.37 | -1.15% | 0.31 | 2.25% |
| 2025-10-28 | 69.91 | 72.57 | 69.85 | 72.20 | +2.43% | 0.75 | 5.45% |
| 2025-10-27 | 71.00 | 71.00 | 69.75 | 70.49 | 0.00% | 0.44 | 3.30% |
| 2025-10-24 | 68.90 | 70.88 | 68.40 | 70.49 | +2.58% | 0.51 | 3.80% |