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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.75 | 31.75 | 30.28 | 30.57 | -6.60% | 4.55 | 13.38% |
| 2026-04-20 | 32.14 | 32.74 | 31.60 | 32.73 | +1.74% | 3.93 | 11.04% |
| 2026-04-17 | 30.91 | 32.65 | 30.40 | 32.17 | +4.01% | 5.17 | 14.54% |
| 2026-04-16 | 30.64 | 31.02 | 30.40 | 30.93 | +1.01% | 2.15 | 6.30% |
| 2026-04-15 | 31.10 | 31.30 | 30.51 | 30.62 | -1.51% | 2.62 | 7.67% |
| 2026-04-14 | 30.44 | 31.09 | 30.28 | 31.09 | +2.34% | 3.18 | 9.34% |
| 2026-04-13 | 30.00 | 30.55 | 29.65 | 30.38 | +1.40% | 2.27 | 6.78% |
| 2026-04-10 | 29.85 | 30.58 | 29.85 | 29.96 | +1.08% | 2.36 | 7.08% |
| 2026-04-09 | 29.64 | 29.94 | 29.40 | 29.64 | -1.72% | 2.15 | 6.53% |
| 2026-04-08 | 29.46 | 30.27 | 29.01 | 30.16 | +5.97% | 3.07 | 9.31% |
| 2026-04-07 | 28.11 | 28.60 | 27.92 | 28.46 | +1.57% | 1.67 | 5.31% |
| 2026-04-03 | 29.90 | 29.90 | 28.00 | 28.02 | -4.69% | 2.50 | 7.92% |
| 2026-04-02 | 30.34 | 31.00 | 29.29 | 29.40 | -4.11% | 3.02 | 9.12% |
| 2026-04-01 | 31.00 | 31.10 | 30.40 | 30.66 | +1.62% | 2.77 | 8.15% |
| 2026-03-31 | 32.00 | 32.14 | 30.12 | 30.17 | -5.75% | 4.11 | 11.96% |
| 2026-03-30 | 31.58 | 32.57 | 30.97 | 32.01 | -0.99% | 3.34 | 9.52% |
| 2026-03-27 | 32.08 | 32.67 | 31.18 | 32.33 | -2.03% | 3.98 | 11.18% |
| 2026-03-26 | 35.20 | 35.20 | 32.88 | 33.00 | -6.22% | 6.52 | 17.43% |
| 2026-03-25 | 35.85 | 36.98 | 34.97 | 35.19 | -1.81% | 7.50 | 18.84% |
| 2026-03-24 | 36.68 | 36.78 | 33.54 | 35.84 | -0.39% | 6.87 | 17.50% |