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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 31.96 | 32.11 | 30.41 | 31.27 | -2.34% | 2.45 | 7.11% |
| 2025-12-16 | 32.55 | 32.88 | 31.42 | 32.02 | -2.97% | 2.81 | 7.90% |
| 2025-12-15 | 31.46 | 33.18 | 31.04 | 33.00 | +3.97% | 4.62 | 12.78% |
| 2025-12-12 | 31.64 | 32.00 | 31.01 | 31.74 | -0.72% | 3.42 | 9.76% |
| 2025-12-11 | 30.06 | 32.00 | 30.06 | 31.97 | +6.42% | 5.10 | 14.62% |
| 2025-12-10 | 30.60 | 30.60 | 29.77 | 30.04 | -0.96% | 0.99 | 2.96% |
| 2025-12-09 | 30.17 | 30.88 | 30.01 | 30.33 | +0.36% | 1.44 | 4.26% |
| 2025-12-08 | 30.36 | 30.39 | 29.93 | 30.22 | +0.27% | 1.04 | 3.11% |
| 2025-12-05 | 29.36 | 30.20 | 29.19 | 30.14 | +2.55% | 1.17 | 3.52% |
| 2025-12-04 | 29.40 | 29.76 | 29.21 | 29.39 | -0.20% | 0.73 | 2.22% |
| 2025-12-03 | 29.62 | 29.87 | 29.32 | 29.45 | -0.77% | 0.74 | 2.26% |
| 2025-12-02 | 30.22 | 30.22 | 29.62 | 29.68 | -1.30% | 0.73 | 2.22% |
| 2025-12-01 | 30.60 | 30.60 | 29.98 | 30.07 | -0.17% | 0.89 | 2.67% |
| 2025-11-28 | 29.73 | 30.19 | 29.60 | 30.12 | +0.94% | 0.78 | 2.34% |
| 2025-11-27 | 29.71 | 30.25 | 29.71 | 29.84 | +0.13% | 0.75 | 2.27% |
| 2025-11-26 | 30.04 | 30.28 | 29.70 | 29.80 | -0.83% | 0.89 | 2.67% |
| 2025-11-25 | 30.10 | 30.40 | 29.65 | 30.05 | +1.11% | 1.04 | 3.13% |
| 2025-11-24 | 29.08 | 29.84 | 29.01 | 29.72 | +2.70% | 1.43 | 4.39% |
| 2025-11-21 | 29.80 | 29.80 | 28.89 | 28.94 | -3.85% | 1.62 | 5.01% |
| 2025-11-20 | 31.08 | 31.40 | 30.08 | 30.10 | -3.56% | 1.32 | 3.90% |