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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.90 | 6.48 | 5.90 | 6.27 | +6.45% | 3.91 | 11.19% |
| 2026-04-21 | 5.84 | 5.90 | 5.75 | 5.89 | +1.03% | 0.61 | 1.90% |
| 2026-04-20 | 5.85 | 5.88 | 5.80 | 5.83 | -0.17% | 0.44 | 1.38% |
| 2026-04-17 | 5.86 | 5.90 | 5.80 | 5.84 | -0.68% | 0.41 | 1.29% |
| 2026-04-16 | 5.85 | 5.91 | 5.83 | 5.88 | +0.68% | 0.47 | 1.46% |
| 2026-04-15 | 5.90 | 5.91 | 5.82 | 5.84 | -1.02% | 0.55 | 1.72% |
| 2026-04-14 | 6.00 | 6.01 | 5.82 | 5.90 | -1.50% | 0.89 | 2.75% |
| 2026-04-13 | 5.96 | 6.05 | 5.88 | 5.99 | +0.50% | 0.74 | 2.26% |
| 2026-04-10 | 5.95 | 6.01 | 5.88 | 5.96 | +0.17% | 0.69 | 2.11% |
| 2026-04-09 | 5.95 | 6.17 | 5.90 | 5.95 | -0.67% | 1.23 | 3.74% |
| 2026-04-08 | 6.08 | 6.12 | 5.90 | 5.99 | -1.80% | 1.46 | 4.43% |
| 2026-04-07 | 5.82 | 6.13 | 5.77 | 6.10 | +5.54% | 1.07 | 3.21% |
| 2026-04-03 | 6.02 | 6.05 | 5.75 | 5.78 | -3.83% | 0.79 | 2.47% |
| 2026-04-02 | 6.09 | 6.12 | 5.97 | 6.01 | -1.48% | 0.55 | 1.66% |
| 2026-04-01 | 6.11 | 6.14 | 6.01 | 6.10 | +1.50% | 0.66 | 1.98% |
| 2026-03-31 | 6.19 | 6.25 | 6.00 | 6.01 | -2.91% | 0.77 | 2.28% |
| 2026-03-30 | 6.12 | 6.25 | 6.07 | 6.19 | +0.65% | 0.83 | 2.45% |
| 2026-03-27 | 5.98 | 6.18 | 5.94 | 6.15 | +2.67% | 0.98 | 2.91% |
| 2026-03-26 | 5.99 | 6.22 | 5.94 | 5.99 | -0.17% | 0.94 | 2.81% |
| 2026-03-25 | 5.82 | 6.07 | 5.78 | 6.00 | +3.27% | 0.96 | 2.93% |