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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.00 | 40.00 | 38.31 | 39.46 | -4.64% | 11.35 | 26.15% |
| 2025-08-18 | 38.52 | 44.08 | 37.26 | 41.38 | +6.98% | 18.33 | 41.61% |
| 2025-08-15 | 33.86 | 39.53 | 33.80 | 38.68 | +15.39% | 16.72 | 40.64% |
| 2025-08-14 | 35.30 | 35.79 | 33.39 | 33.52 | -7.40% | 11.01 | 28.93% |
| 2025-08-13 | 35.27 | 36.72 | 34.04 | 36.20 | +2.32% | 16.52 | 42.48% |
| 2025-08-12 | 34.16 | 37.63 | 33.90 | 35.38 | +7.60% | 20.41 | 52.00% |
| 2025-08-11 | 29.05 | 32.88 | 29.03 | 32.88 | +20.00% | 8.56 | 24.48% |
| 2025-08-08 | 27.02 | 27.60 | 26.77 | 27.40 | +1.11% | 4.62 | 15.29% |
| 2025-08-07 | 26.81 | 27.18 | 26.35 | 27.10 | -0.73% | 4.81 | 16.41% |
| 2025-08-06 | 26.52 | 27.61 | 26.00 | 27.30 | +4.28% | 6.70 | 22.66% |
| 2025-08-05 | 25.31 | 26.40 | 25.21 | 26.18 | +3.40% | 3.66 | 12.91% |
| 2025-08-04 | 24.79 | 25.48 | 24.60 | 25.32 | +2.26% | 1.60 | 5.81% |
| 2025-08-01 | 24.40 | 24.99 | 24.27 | 24.76 | +1.48% | 1.21 | 4.48% |
| 2025-07-31 | 24.61 | 24.97 | 24.24 | 24.40 | -1.13% | 1.20 | 4.44% |
| 2025-07-30 | 25.17 | 25.28 | 24.42 | 24.68 | -1.79% | 1.48 | 5.47% |
| 2025-07-29 | 25.31 | 25.63 | 24.90 | 25.13 | -1.02% | 1.91 | 6.92% |
| 2025-07-28 | 24.58 | 25.67 | 24.55 | 25.39 | +3.25% | 2.32 | 8.37% |
| 2025-07-25 | 24.75 | 25.05 | 24.52 | 24.59 | -0.65% | 1.31 | 4.85% |
| 2025-07-24 | 24.70 | 24.92 | 24.51 | 24.75 | 0.00% | 1.15 | 4.28% |
| 2025-07-23 | 24.95 | 25.10 | 24.58 | 24.75 | -1.28% | 1.46 | 5.38% |