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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.00 | 37.52 | 35.00 | 35.98 | -1.85% | 6.10 | 15.16% |
| 2026-03-20 | 36.90 | 38.20 | 34.48 | 36.66 | -1.77% | 8.27 | 20.51% |
| 2026-03-19 | 37.56 | 39.03 | 36.88 | 37.32 | -5.06% | 7.98 | 19.04% |
| 2026-03-18 | 39.00 | 40.50 | 37.02 | 39.31 | -4.10% | 11.78 | 27.96% |
| 2026-03-17 | 37.92 | 42.54 | 37.30 | 40.99 | +5.94% | 16.82 | 37.71% |
| 2026-03-16 | 37.55 | 40.55 | 35.80 | 38.69 | +0.99% | 12.53 | 29.77% |
| 2026-03-13 | 39.60 | 40.85 | 36.50 | 38.31 | +2.43% | 18.43 | 42.74% |
| 2026-03-12 | 31.98 | 37.40 | 31.66 | 37.40 | +19.99% | 13.20 | 33.34% |
| 2026-03-11 | 30.99 | 31.44 | 30.86 | 31.17 | +0.61% | 1.07 | 3.10% |
| 2026-03-10 | 30.60 | 31.05 | 30.50 | 30.98 | +2.28% | 0.72 | 2.11% |
| 2026-03-09 | 29.80 | 30.49 | 29.57 | 30.29 | -0.16% | 0.86 | 2.58% |
| 2026-03-06 | 30.06 | 30.46 | 29.98 | 30.34 | +0.66% | 0.56 | 1.67% |
| 2026-03-05 | 30.25 | 30.53 | 30.05 | 30.14 | +1.52% | 0.76 | 2.25% |
| 2026-03-04 | 29.11 | 30.09 | 29.08 | 29.69 | +0.24% | 0.79 | 2.40% |
| 2026-03-03 | 31.07 | 31.41 | 29.61 | 29.62 | -4.57% | 1.42 | 4.24% |
| 2026-03-02 | 31.88 | 32.04 | 31.01 | 31.04 | -4.26% | 1.39 | 3.98% |
| 2026-02-27 | 32.31 | 32.45 | 32.07 | 32.42 | -0.03% | 0.93 | 2.60% |
| 2026-02-26 | 31.88 | 32.66 | 31.68 | 32.43 | +1.73% | 1.51 | 4.23% |
| 2026-02-25 | 31.90 | 32.04 | 31.64 | 31.88 | +0.41% | 0.86 | 2.44% |
| 2026-02-24 | 31.57 | 31.83 | 31.35 | 31.75 | +1.76% | 0.78 | 2.22% |