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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.70 | 6.70 | 6.61 | 6.62 | -1.05% | 0.43 | 1.39% |
| 2025-09-16 | 6.67 | 6.71 | 6.62 | 6.69 | +0.75% | 0.53 | 1.73% |
| 2025-09-15 | 6.68 | 6.68 | 6.60 | 6.64 | -0.45% | 0.39 | 1.26% |
| 2025-09-12 | 6.76 | 6.80 | 6.65 | 6.67 | -0.30% | 0.69 | 2.22% |
| 2025-09-11 | 6.52 | 6.90 | 6.47 | 6.69 | +2.29% | 1.12 | 3.62% |
| 2025-09-10 | 6.62 | 6.62 | 6.48 | 6.54 | -0.76% | 0.42 | 1.39% |
| 2025-09-09 | 6.63 | 6.68 | 6.55 | 6.59 | -0.60% | 0.56 | 1.82% |
| 2025-09-08 | 6.57 | 6.64 | 6.52 | 6.63 | +1.69% | 0.61 | 1.99% |
| 2025-09-05 | 6.45 | 6.55 | 6.42 | 6.52 | +1.24% | 0.39 | 1.30% |
| 2025-09-04 | 6.37 | 6.50 | 6.37 | 6.44 | +0.78% | 0.33 | 1.12% |
| 2025-09-03 | 6.48 | 6.53 | 6.38 | 6.39 | -1.69% | 0.34 | 1.14% |
| 2025-09-02 | 6.54 | 6.54 | 6.42 | 6.50 | +0.15% | 0.53 | 1.75% |
| 2025-09-01 | 6.43 | 6.54 | 6.37 | 6.49 | +1.09% | 0.56 | 1.87% |
| 2025-08-29 | 6.52 | 6.55 | 6.42 | 6.42 | -1.38% | 0.54 | 1.80% |
| 2025-08-28 | 6.57 | 6.63 | 6.36 | 6.51 | -1.06% | 0.94 | 3.13% |
| 2025-08-27 | 6.81 | 6.83 | 6.57 | 6.58 | -3.66% | 1.36 | 4.38% |
| 2025-08-26 | 6.70 | 6.85 | 6.65 | 6.83 | +1.94% | 1.11 | 3.54% |
| 2025-08-25 | 6.67 | 6.70 | 6.63 | 6.70 | +0.60% | 0.69 | 2.23% |
| 2025-08-22 | 6.69 | 6.71 | 6.58 | 6.66 | -0.15% | 0.54 | 1.75% |
| 2025-08-21 | 6.62 | 6.73 | 6.61 | 6.67 | +0.91% | 0.71 | 2.29% |