双环科技 sz.000707
5.21
-1.33%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.26 | 5.31 | 5.14 | 5.21 | -1.33% | 0.48 | 1.67% |
| 2026-05-22 | 5.29 | 5.31 | 5.17 | 5.28 | +0.96% | 0.34 | 1.17% |
| 2026-05-21 | 5.44 | 5.46 | 5.23 | 5.23 | -3.86% | 0.57 | 1.95% |
| 2026-05-20 | 5.59 | 5.59 | 5.42 | 5.44 | -3.03% | 0.45 | 1.50% |
| 2026-05-19 | 5.61 | 5.62 | 5.53 | 5.61 | +0.18% | 0.36 | 1.17% |
| 2026-05-18 | 5.67 | 5.69 | 5.53 | 5.60 | -1.58% | 0.60 | 1.95% |
| 2026-05-15 | 5.77 | 5.77 | 5.68 | 5.69 | -0.87% | 0.45 | 1.43% |
| 2026-05-14 | 5.85 | 5.85 | 5.73 | 5.74 | -1.37% | 0.46 | 1.44% |
| 2026-05-13 | 5.79 | 5.83 | 5.75 | 5.82 | +0.69% | 0.53 | 1.66% |
| 2026-05-12 | 5.87 | 5.87 | 5.75 | 5.78 | -1.70% | 0.72 | 2.24% |
| 2026-05-11 | 5.86 | 5.89 | 5.83 | 5.88 | +0.51% | 0.59 | 1.83% |
| 2026-05-08 | 5.84 | 5.87 | 5.78 | 5.85 | +0.17% | 0.74 | 2.31% |
| 2026-05-07 | 5.91 | 5.92 | 5.84 | 5.84 | -1.35% | 0.89 | 2.75% |
| 2026-05-06 | 5.96 | 5.98 | 5.87 | 5.92 | -0.50% | 1.04 | 3.18% |
| 2026-04-30 | 6.05 | 6.07 | 5.92 | 5.95 | -1.00% | 0.84 | 2.55% |
| 2026-04-29 | 5.95 | 6.05 | 5.89 | 6.01 | +0.17% | 0.90 | 2.74% |
| 2026-04-28 | 5.92 | 6.12 | 5.91 | 6.00 | +1.18% | 1.15 | 3.48% |
| 2026-04-27 | 6.11 | 6.11 | 5.89 | 5.93 | -3.73% | 1.61 | 4.90% |
| 2026-04-24 | 6.04 | 6.28 | 5.92 | 6.16 | +2.67% | 2.18 | 6.46% |
| 2026-04-23 | 6.21 | 6.25 | 6.00 | 6.00 | -4.31% | 2.50 | 7.46% |