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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.79 | 6.85 | 6.67 | 6.70 | -0.15% | 0.51 | 1.64% |
| 2025-11-19 | 6.74 | 6.83 | 6.65 | 6.71 | -0.45% | 0.55 | 1.78% |
| 2025-11-18 | 6.87 | 6.90 | 6.66 | 6.74 | -2.32% | 0.53 | 1.70% |
| 2025-11-17 | 6.85 | 6.92 | 6.81 | 6.90 | +0.73% | 0.64 | 2.01% |
| 2025-11-14 | 6.90 | 6.95 | 6.83 | 6.85 | -1.01% | 0.51 | 1.61% |
| 2025-11-13 | 6.81 | 6.94 | 6.77 | 6.92 | +1.62% | 0.76 | 2.38% |
| 2025-11-12 | 6.84 | 6.85 | 6.74 | 6.81 | -0.58% | 0.51 | 1.62% |
| 2025-11-11 | 6.83 | 6.88 | 6.77 | 6.85 | +0.15% | 0.77 | 2.42% |
| 2025-11-10 | 6.71 | 6.88 | 6.71 | 6.84 | +2.24% | 1.21 | 3.81% |
| 2025-11-07 | 6.59 | 6.69 | 6.54 | 6.69 | +1.83% | 0.87 | 2.83% |
| 2025-11-06 | 6.53 | 6.60 | 6.50 | 6.57 | +0.61% | 0.46 | 1.52% |
| 2025-11-05 | 6.42 | 6.56 | 6.42 | 6.53 | +0.77% | 0.43 | 1.43% |
| 2025-11-04 | 6.50 | 6.53 | 6.42 | 6.48 | 0.00% | 0.34 | 1.14% |
| 2025-11-03 | 6.44 | 6.50 | 6.40 | 6.48 | +1.09% | 0.40 | 1.35% |
| 2025-10-31 | 6.37 | 6.45 | 6.37 | 6.41 | +0.47% | 0.36 | 1.22% |
| 2025-10-30 | 6.38 | 6.46 | 6.37 | 6.38 | -0.31% | 0.40 | 1.34% |
| 2025-10-29 | 6.47 | 6.47 | 6.33 | 6.40 | -0.47% | 0.44 | 1.48% |
| 2025-10-28 | 6.56 | 6.56 | 6.42 | 6.43 | -1.98% | 0.50 | 1.65% |
| 2025-10-27 | 6.55 | 6.59 | 6.47 | 6.56 | +0.46% | 0.49 | 1.60% |
| 2025-10-24 | 6.68 | 6.68 | 6.53 | 6.53 | -1.95% | 0.58 | 1.90% |