双一科技 sz.300690
26.90
+1.66%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.55 | 27.08 | 26.22 | 26.90 | +1.66% | 0.88 | 2.97% |
| 2026-05-21 | 27.48 | 27.62 | 26.40 | 26.46 | -3.22% | 1.39 | 4.62% |
| 2026-05-20 | 28.19 | 28.19 | 27.17 | 27.34 | -3.29% | 1.35 | 4.45% |
| 2026-05-19 | 28.09 | 28.30 | 27.59 | 28.27 | +0.64% | 1.24 | 4.00% |
| 2026-05-18 | 28.47 | 28.53 | 27.81 | 28.09 | -1.65% | 1.10 | 3.52% |
| 2026-05-15 | 28.42 | 29.06 | 27.90 | 28.56 | +1.56% | 1.70 | 5.37% |
| 2026-05-14 | 29.41 | 29.56 | 28.12 | 28.12 | -4.29% | 1.78 | 5.60% |
| 2026-05-13 | 29.02 | 29.79 | 29.01 | 29.38 | +0.10% | 1.58 | 4.84% |
| 2026-05-12 | 29.86 | 30.10 | 29.31 | 29.35 | -1.25% | 1.70 | 5.19% |
| 2026-05-11 | 30.03 | 30.18 | 29.62 | 29.72 | -0.97% | 1.97 | 5.98% |
| 2026-05-08 | 29.40 | 30.04 | 29.12 | 30.01 | +1.28% | 2.20 | 6.69% |
| 2026-05-07 | 29.43 | 29.71 | 29.22 | 29.63 | +1.37% | 1.60 | 4.87% |
| 2026-05-06 | 28.90 | 29.50 | 28.90 | 29.23 | +1.88% | 1.59 | 4.89% |
| 2026-04-30 | 28.67 | 28.97 | 28.41 | 28.69 | -0.59% | 1.04 | 3.28% |
| 2026-04-29 | 28.03 | 28.99 | 28.03 | 28.86 | +1.98% | 1.23 | 3.87% |
| 2026-04-28 | 29.27 | 29.27 | 28.15 | 28.30 | -3.64% | 1.75 | 5.54% |
| 2026-04-27 | 29.18 | 29.56 | 28.96 | 29.37 | +0.48% | 1.19 | 3.67% |
| 2026-04-24 | 29.76 | 30.14 | 29.15 | 29.23 | -1.68% | 1.74 | 5.31% |
| 2026-04-23 | 30.30 | 30.36 | 29.50 | 29.73 | -1.78% | 2.00 | 6.06% |
| 2026-04-22 | 30.38 | 30.38 | 29.81 | 30.27 | -0.98% | 2.60 | 7.78% |