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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.43 | 25.76 | 24.97 | 25.07 | -0.87% | 1.93 | 6.98% |
| 2025-07-21 | 24.99 | 25.56 | 24.54 | 25.29 | +1.32% | 2.43 | 8.86% |
| 2025-07-18 | 25.44 | 26.05 | 24.68 | 24.96 | -0.28% | 2.91 | 10.57% |
| 2025-07-17 | 24.11 | 25.11 | 24.01 | 25.03 | +3.69% | 2.62 | 9.64% |
| 2025-07-16 | 24.15 | 24.49 | 23.98 | 24.14 | +0.25% | 0.97 | 3.65% |
| 2025-07-15 | 24.38 | 24.63 | 23.88 | 24.08 | -1.67% | 1.10 | 4.18% |
| 2025-07-14 | 24.08 | 24.80 | 23.89 | 24.49 | +1.62% | 1.31 | 4.90% |
| 2025-07-11 | 24.02 | 24.21 | 23.80 | 24.10 | -0.33% | 0.95 | 3.62% |
| 2025-07-10 | 24.49 | 24.62 | 24.07 | 24.18 | -1.35% | 0.87 | 3.28% |
| 2025-07-09 | 24.76 | 25.16 | 24.40 | 24.51 | -0.45% | 1.55 | 5.72% |
| 2025-07-08 | 23.97 | 24.64 | 23.80 | 24.62 | +3.06% | 1.54 | 5.76% |
| 2025-07-07 | 23.60 | 23.94 | 23.41 | 23.89 | +1.01% | 0.77 | 2.95% |
| 2025-07-04 | 24.08 | 24.13 | 23.45 | 23.65 | -2.47% | 1.28 | 4.94% |
| 2025-07-03 | 23.99 | 24.48 | 23.90 | 24.25 | +0.17% | 1.70 | 6.44% |
| 2025-07-02 | 24.64 | 24.93 | 23.93 | 24.21 | +0.67% | 2.89 | 10.85% |
| 2025-07-01 | 24.18 | 24.34 | 23.82 | 24.05 | -0.66% | 1.03 | 3.93% |
| 2025-06-30 | 23.73 | 24.27 | 23.73 | 24.21 | +2.37% | 1.33 | 5.04% |
| 2025-06-27 | 23.53 | 23.80 | 23.51 | 23.65 | +0.21% | 0.96 | 3.68% |
| 2025-06-26 | 23.55 | 23.99 | 23.48 | 23.60 | +0.08% | 1.39 | 5.30% |
| 2025-06-25 | 24.01 | 24.08 | 23.26 | 23.58 | +1.19% | 1.71 | 6.58% |