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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.55 | 34.34 | 33.33 | 34.22 | +3.26% | 3.04 | 8.08% |
| 2026-01-15 | 33.10 | 33.65 | 32.77 | 33.14 | -0.27% | 1.73 | 4.71% |
| 2026-01-14 | 32.96 | 33.87 | 32.90 | 33.23 | +0.70% | 2.45 | 6.65% |
| 2026-01-13 | 34.75 | 34.75 | 32.90 | 33.00 | -5.04% | 3.22 | 8.68% |
| 2026-01-12 | 34.37 | 34.85 | 34.37 | 34.75 | +0.23% | 3.57 | 9.31% |
| 2026-01-09 | 34.98 | 35.39 | 34.40 | 34.67 | -0.57% | 4.10 | 10.65% |
| 2026-01-08 | 33.34 | 35.19 | 33.30 | 34.87 | +4.62% | 4.77 | 12.57% |
| 2026-01-07 | 34.00 | 34.00 | 33.31 | 33.33 | -2.66% | 3.00 | 8.07% |
| 2026-01-06 | 33.76 | 34.38 | 33.53 | 34.24 | +0.74% | 3.69 | 9.81% |
| 2026-01-05 | 33.15 | 34.29 | 32.75 | 33.99 | +2.53% | 3.62 | 9.74% |
| 2025-12-31 | 33.65 | 33.70 | 33.10 | 33.15 | -3.32% | 3.41 | 9.26% |
| 2025-12-30 | 32.94 | 34.75 | 32.50 | 34.29 | +2.54% | 6.25 | 16.73% |
| 2025-12-29 | 31.60 | 33.88 | 31.45 | 33.44 | +6.60% | 6.20 | 16.90% |
| 2025-12-26 | 31.88 | 31.98 | 31.20 | 31.37 | -1.35% | 2.03 | 5.80% |
| 2025-12-25 | 31.52 | 31.98 | 31.27 | 31.80 | +0.98% | 2.13 | 6.08% |
| 2025-12-24 | 30.65 | 31.58 | 30.06 | 31.49 | +2.67% | 2.13 | 6.19% |
| 2025-12-23 | 31.27 | 31.45 | 30.60 | 30.67 | -1.48% | 1.28 | 3.73% |
| 2025-12-22 | 31.00 | 31.55 | 31.00 | 31.13 | -0.32% | 1.47 | 4.24% |
| 2025-12-19 | 30.77 | 31.70 | 30.51 | 31.23 | +2.13% | 1.81 | 5.25% |
| 2025-12-18 | 30.83 | 31.47 | 30.57 | 30.58 | -2.21% | 1.67 | 4.86% |