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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.13 | 6.29 | 6.13 | 6.29 | +2.44% | 0.55 | 1.91% |
| 2026-01-16 | 6.23 | 6.23 | 6.13 | 6.14 | -0.65% | 0.35 | 1.22% |
| 2026-01-15 | 6.19 | 6.26 | 6.16 | 6.18 | -0.16% | 0.40 | 1.40% |
| 2026-01-14 | 6.24 | 6.26 | 6.13 | 6.19 | -0.48% | 0.59 | 2.06% |
| 2026-01-13 | 6.28 | 6.32 | 6.21 | 6.22 | -0.96% | 0.57 | 1.96% |
| 2026-01-12 | 6.24 | 6.29 | 6.22 | 6.28 | +0.64% | 0.52 | 1.79% |
| 2026-01-09 | 6.26 | 6.29 | 6.22 | 6.24 | -0.32% | 0.50 | 1.73% |
| 2026-01-08 | 6.30 | 6.32 | 6.22 | 6.26 | -0.63% | 0.73 | 2.53% |
| 2026-01-07 | 6.26 | 6.35 | 6.17 | 6.30 | +1.12% | 0.97 | 3.33% |
| 2026-01-06 | 6.11 | 6.28 | 6.10 | 6.23 | +2.13% | 0.64 | 2.23% |
| 2026-01-05 | 6.11 | 6.13 | 6.05 | 6.10 | +0.83% | 0.35 | 1.25% |
| 2025-12-31 | 6.14 | 6.14 | 6.02 | 6.05 | -1.14% | 0.41 | 1.46% |
| 2025-12-30 | 6.14 | 6.17 | 6.06 | 6.12 | -0.49% | 0.33 | 1.18% |
| 2025-12-29 | 6.19 | 6.20 | 6.14 | 6.15 | -0.49% | 0.30 | 1.04% |
| 2025-12-26 | 6.19 | 6.23 | 6.13 | 6.18 | 0.00% | 0.33 | 1.14% |
| 2025-12-25 | 6.19 | 6.21 | 6.15 | 6.18 | -0.16% | 0.25 | 0.88% |
| 2025-12-24 | 6.15 | 6.21 | 6.13 | 6.19 | +0.16% | 0.23 | 0.82% |
| 2025-12-23 | 6.19 | 6.21 | 6.14 | 6.18 | -0.32% | 0.29 | 1.01% |
| 2025-12-22 | 6.28 | 6.29 | 6.19 | 6.20 | -0.48% | 0.25 | 0.86% |
| 2025-12-19 | 6.14 | 6.25 | 6.14 | 6.23 | +1.47% | 0.36 | 1.23% |