双箭股份 sz.002381
6.14
-2.07%
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 | 6.31 | 6.33 | 6.13 | 6.14 | -2.07% | 0.35 | 1.79% |
| 2026-05-22 | 6.20 | 6.30 | 6.06 | 6.27 | +2.12% | 0.32 | 1.62% |
| 2026-05-21 | 6.41 | 6.48 | 6.10 | 6.14 | -3.61% | 0.45 | 2.26% |
| 2026-05-20 | 6.40 | 6.44 | 6.31 | 6.37 | -1.70% | 0.31 | 1.52% |
| 2026-05-19 | 6.43 | 6.50 | 6.36 | 6.48 | +0.62% | 0.30 | 1.43% |
| 2026-05-18 | 6.43 | 6.46 | 6.33 | 6.44 | -0.31% | 0.36 | 1.74% |
| 2026-05-15 | 6.51 | 6.57 | 6.39 | 6.46 | -0.31% | 0.44 | 2.12% |
| 2026-05-14 | 6.60 | 6.62 | 6.42 | 6.48 | -0.77% | 0.42 | 2.02% |
| 2026-05-13 | 6.61 | 6.63 | 6.50 | 6.53 | -1.06% | 0.44 | 2.10% |
| 2026-05-12 | 6.72 | 6.77 | 6.57 | 6.60 | -1.49% | 0.33 | 1.56% |
| 2026-05-11 | 6.73 | 6.76 | 6.64 | 6.70 | -0.45% | 0.42 | 1.95% |
| 2026-05-08 | 6.67 | 6.75 | 6.65 | 6.73 | +1.51% | 0.36 | 1.67% |
| 2026-05-07 | 6.74 | 6.80 | 6.62 | 6.63 | -1.34% | 0.48 | 2.23% |
| 2026-05-06 | 6.72 | 6.84 | 6.66 | 6.72 | 0.00% | 0.71 | 3.29% |
| 2026-04-30 | 6.74 | 6.79 | 6.65 | 6.72 | -0.15% | 0.36 | 1.67% |
| 2026-04-29 | 6.61 | 6.76 | 6.59 | 6.73 | +1.05% | 0.48 | 2.22% |
| 2026-04-28 | 6.56 | 6.68 | 6.54 | 6.66 | +1.22% | 0.47 | 2.20% |
| 2026-04-27 | 6.50 | 6.62 | 6.40 | 6.58 | +1.08% | 0.42 | 2.01% |
| 2026-04-24 | 6.40 | 6.55 | 6.36 | 6.51 | +1.88% | 0.44 | 2.11% |
| 2026-04-23 | 6.40 | 6.46 | 6.32 | 6.39 | -0.31% | 0.31 | 1.52% |