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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.45 | 31.75 | 31.18 | 31.20 | -0.70% | 0.65 | 1.87% |
| 2026-02-12 | 31.32 | 31.56 | 31.22 | 31.42 | +0.19% | 0.65 | 1.86% |
| 2026-02-11 | 31.80 | 31.93 | 31.35 | 31.36 | -1.01% | 0.75 | 2.14% |
| 2026-02-10 | 31.49 | 31.88 | 31.28 | 31.68 | +0.64% | 0.79 | 2.27% |
| 2026-02-09 | 31.39 | 31.56 | 31.21 | 31.48 | +1.12% | 0.75 | 2.14% |
| 2026-02-06 | 30.77 | 31.50 | 30.54 | 31.13 | +1.70% | 1.04 | 3.02% |
| 2026-02-05 | 31.00 | 31.15 | 30.58 | 30.61 | -1.89% | 0.73 | 2.15% |
| 2026-02-04 | 31.38 | 31.55 | 30.96 | 31.20 | -0.83% | 0.77 | 2.21% |
| 2026-02-03 | 30.91 | 31.51 | 30.91 | 31.46 | +2.61% | 0.96 | 2.76% |
| 2026-02-02 | 31.72 | 31.78 | 30.63 | 30.66 | -2.60% | 0.98 | 2.82% |
| 2026-01-30 | 31.90 | 31.97 | 30.74 | 31.48 | -0.76% | 1.25 | 3.59% |
| 2026-01-29 | 31.96 | 32.38 | 31.30 | 31.72 | -1.12% | 1.30 | 3.67% |
| 2026-01-28 | 32.54 | 32.66 | 32.00 | 32.08 | -2.05% | 1.55 | 4.36% |
| 2026-01-27 | 33.02 | 33.26 | 31.76 | 32.75 | -1.92% | 2.10 | 5.84% |
| 2026-01-26 | 34.70 | 34.75 | 33.27 | 33.39 | -5.01% | 3.34 | 8.87% |
| 2026-01-23 | 34.50 | 35.24 | 34.36 | 35.15 | +1.71% | 3.24 | 8.39% |
| 2026-01-22 | 34.10 | 34.88 | 34.10 | 34.56 | +0.76% | 2.36 | 6.18% |
| 2026-01-21 | 34.50 | 34.58 | 33.70 | 34.30 | -0.90% | 2.02 | 5.33% |
| 2026-01-20 | 34.40 | 34.79 | 33.92 | 34.61 | +0.61% | 2.71 | 7.09% |
| 2026-01-19 | 34.23 | 34.50 | 33.70 | 34.40 | +0.53% | 2.37 | 6.25% |