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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.56 | 6.62 | 6.51 | 6.61 | +1.07% | 0.51 | 1.68% |
| 2025-08-19 | 6.63 | 6.63 | 6.50 | 6.54 | -1.06% | 0.80 | 2.62% |
| 2025-08-18 | 6.51 | 6.75 | 6.51 | 6.61 | +1.54% | 1.16 | 3.77% |
| 2025-08-15 | 6.50 | 6.54 | 6.45 | 6.51 | 0.00% | 0.53 | 1.75% |
| 2025-08-14 | 6.63 | 6.67 | 6.48 | 6.51 | -1.81% | 0.53 | 1.73% |
| 2025-08-13 | 6.67 | 6.71 | 6.62 | 6.63 | -0.90% | 0.46 | 1.49% |
| 2025-08-12 | 6.70 | 6.74 | 6.63 | 6.69 | +0.15% | 0.46 | 1.50% |
| 2025-08-11 | 6.65 | 6.71 | 6.60 | 6.68 | +0.91% | 0.48 | 1.55% |
| 2025-08-08 | 6.58 | 6.66 | 6.54 | 6.62 | +0.61% | 0.33 | 1.08% |
| 2025-08-07 | 6.63 | 6.65 | 6.54 | 6.58 | -0.90% | 0.53 | 1.74% |
| 2025-08-06 | 6.68 | 6.72 | 6.60 | 6.64 | +0.76% | 0.59 | 1.91% |
| 2025-08-05 | 6.55 | 6.60 | 6.54 | 6.59 | +0.61% | 0.41 | 1.35% |
| 2025-08-04 | 6.55 | 6.58 | 6.51 | 6.55 | -0.46% | 0.44 | 1.44% |
| 2025-08-01 | 6.56 | 6.64 | 6.55 | 6.58 | 0.00% | 0.44 | 1.43% |
| 2025-07-31 | 6.78 | 6.78 | 6.53 | 6.58 | -2.95% | 0.87 | 2.84% |
| 2025-07-30 | 6.88 | 6.93 | 6.73 | 6.78 | -1.88% | 1.24 | 3.91% |
| 2025-07-29 | 7.00 | 7.07 | 6.88 | 6.91 | -1.57% | 1.56 | 4.84% |
| 2025-07-28 | 6.91 | 7.05 | 6.84 | 7.02 | -1.13% | 1.36 | 4.24% |
| 2025-07-25 | 6.92 | 7.25 | 6.88 | 7.10 | +2.45% | 1.99 | 6.05% |
| 2025-07-24 | 6.84 | 6.97 | 6.69 | 6.93 | +2.82% | 0.97 | 3.08% |