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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.37 | 23.45 | 22.35 | 23.30 | +4.54% | 1.41 | 5.55% |
| 2025-06-23 | 21.85 | 22.36 | 21.84 | 22.29 | +1.40% | 0.50 | 2.06% |
| 2025-06-20 | 22.30 | 22.53 | 21.94 | 21.98 | -1.42% | 0.56 | 2.28% |
| 2025-06-19 | 22.80 | 22.87 | 22.21 | 22.30 | -2.39% | 0.85 | 3.44% |
| 2025-06-18 | 22.50 | 22.87 | 22.32 | 22.85 | +0.96% | 0.75 | 3.01% |
| 2025-06-17 | 22.84 | 22.99 | 22.45 | 22.63 | -1.21% | 0.83 | 3.32% |
| 2025-06-16 | 22.28 | 23.15 | 22.28 | 22.91 | +2.21% | 1.01 | 4.00% |
| 2025-06-13 | 22.78 | 22.88 | 22.30 | 22.41 | -1.61% | 0.57 | 2.30% |
| 2025-06-12 | 22.77 | 23.02 | 22.32 | 22.78 | +0.31% | 0.58 | 2.32% |
| 2025-06-11 | 22.46 | 22.86 | 22.36 | 22.71 | +1.24% | 0.57 | 2.28% |
| 2025-06-10 | 23.04 | 23.04 | 22.12 | 22.43 | -2.58% | 0.89 | 3.59% |
| 2025-06-09 | 22.85 | 23.14 | 22.83 | 23.03 | +0.82% | 0.74 | 2.92% |
| 2025-06-06 | 23.05 | 23.21 | 22.74 | 22.84 | -1.12% | 0.70 | 2.77% |
| 2025-06-05 | 22.73 | 23.20 | 22.47 | 23.09 | +1.13% | 1.00 | 3.94% |
| 2025-06-04 | 22.78 | 23.18 | 22.65 | 22.84 | +0.35% | 0.71 | 2.83% |
| 2025-06-03 | 22.71 | 23.12 | 22.60 | 22.76 | +0.35% | 0.67 | 2.66% |
| 2025-05-30 | 23.11 | 23.33 | 22.59 | 22.68 | -2.26% | 0.94 | 3.75% |
| 2025-05-29 | 22.90 | 23.32 | 22.78 | 23.20 | +1.56% | 0.73 | 2.84% |
| 2025-05-28 | 23.17 | 23.24 | 22.74 | 22.85 | -0.77% | 0.72 | 2.85% |
| 2025-05-27 | 23.40 | 23.45 | 22.94 | 23.03 | -1.61% | 0.82 | 3.23% |