双枪科技 sz.001211
48.03
-10.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 54.53 | 55.00 | 48.03 | 48.03 | -10.01% | 3.57 | 10.74% |
| 2026-05-22 | 54.33 | 54.90 | 52.28 | 53.37 | 0.00% | 2.76 | 7.68% |
| 2026-05-21 | 56.16 | 58.06 | 53.37 | 53.37 | -10.00% | 6.45 | 17.46% |
| 2026-05-20 | 61.10 | 61.66 | 57.38 | 59.30 | -2.42% | 3.95 | 9.95% |
| 2026-05-19 | 57.70 | 61.62 | 56.80 | 60.77 | +3.03% | 3.81 | 9.61% |
| 2026-05-18 | 58.34 | 60.47 | 58.12 | 58.98 | +2.09% | 3.38 | 8.52% |
| 2026-05-15 | 56.39 | 59.44 | 56.39 | 57.77 | +2.48% | 4.85 | 12.49% |
| 2026-05-14 | 51.98 | 57.97 | 48.00 | 56.37 | +6.94% | 6.09 | 17.31% |
| 2026-05-13 | 55.84 | 57.96 | 50.58 | 52.71 | -1.57% | 7.01 | 19.91% |
| 2026-05-12 | 49.50 | 53.55 | 49.41 | 53.55 | +10.00% | 3.16 | 8.94% |
| 2026-05-11 | 44.50 | 48.68 | 44.09 | 48.68 | +10.01% | 2.91 | 9.30% |
| 2026-05-08 | 43.21 | 44.30 | 42.85 | 44.25 | +1.28% | 1.78 | 6.08% |
| 2026-05-07 | 43.85 | 45.03 | 42.83 | 43.69 | +1.63% | 2.61 | 8.83% |
| 2026-05-06 | 41.77 | 43.70 | 40.98 | 42.99 | +3.02% | 2.50 | 8.73% |
| 2026-04-30 | 40.71 | 42.52 | 40.50 | 41.73 | +3.04% | 2.54 | 9.14% |
| 2026-04-29 | 39.99 | 41.29 | 39.01 | 40.50 | +1.25% | 3.63 | 13.40% |
| 2026-04-28 | 37.37 | 40.55 | 37.33 | 40.00 | +5.24% | 5.60 | 21.17% |
| 2026-04-27 | 35.00 | 38.01 | 34.42 | 38.01 | +10.01% | 4.32 | 17.20% |
| 2026-04-24 | 30.85 | 34.55 | 30.25 | 34.55 | +10.00% | 1.94 | 8.86% |
| 2026-04-23 | 32.09 | 32.18 | 31.18 | 31.41 | -1.75% | 0.83 | 3.92% |