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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.33 | 32.32 | 31.32 | 31.97 | +1.91% | 1.27 | 5.96% |
| 2026-04-21 | 32.00 | 32.22 | 30.92 | 31.37 | -2.15% | 1.41 | 6.71% |
| 2026-04-20 | 31.32 | 32.39 | 31.32 | 32.06 | +0.82% | 1.45 | 6.80% |
| 2026-04-17 | 31.98 | 33.22 | 31.50 | 31.80 | +0.13% | 2.08 | 9.59% |
| 2026-04-16 | 30.95 | 31.91 | 30.20 | 31.76 | +2.62% | 1.49 | 7.13% |
| 2026-04-15 | 31.21 | 31.60 | 30.68 | 30.95 | -0.48% | 1.20 | 5.77% |
| 2026-04-14 | 31.99 | 32.74 | 31.00 | 31.10 | -1.83% | 2.37 | 11.14% |
| 2026-04-13 | 30.06 | 31.75 | 29.60 | 31.68 | +3.26% | 3.04 | 14.55% |
| 2026-04-10 | 28.10 | 30.68 | 27.89 | 30.68 | +10.00% | 3.35 | 16.62% |
| 2026-04-09 | 28.10 | 28.63 | 27.43 | 27.89 | -1.27% | 0.86 | 4.56% |
| 2026-04-08 | 29.00 | 29.00 | 27.92 | 28.25 | -0.95% | 0.91 | 4.80% |
| 2026-04-07 | 28.01 | 28.71 | 27.80 | 28.52 | +1.82% | 0.87 | 4.62% |
| 2026-04-03 | 27.35 | 28.48 | 26.95 | 28.01 | +2.98% | 1.28 | 6.89% |
| 2026-04-02 | 27.70 | 27.94 | 26.71 | 27.20 | -1.81% | 0.45 | 2.49% |
| 2026-04-01 | 28.15 | 28.70 | 27.40 | 27.70 | -0.43% | 0.39 | 2.09% |
| 2026-03-31 | 28.73 | 28.95 | 27.68 | 27.82 | -3.17% | 0.57 | 3.02% |
| 2026-03-30 | 28.52 | 29.06 | 28.00 | 28.73 | +0.74% | 0.59 | 3.10% |
| 2026-03-27 | 27.60 | 29.16 | 27.44 | 28.52 | +2.96% | 1.10 | 5.77% |
| 2026-03-26 | 27.10 | 27.90 | 26.90 | 27.70 | +2.86% | 1.06 | 5.77% |
| 2026-03-25 | 27.00 | 27.47 | 26.70 | 26.93 | +0.22% | 0.55 | 3.02% |