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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.05 | 31.50 | 30.76 | 31.21 | +0.55% | 1.43 | 4.14% |
| 2025-11-18 | 30.87 | 31.15 | 30.52 | 31.04 | +0.45% | 1.22 | 3.56% |
| 2025-11-17 | 30.61 | 31.10 | 30.61 | 30.90 | +0.49% | 0.97 | 2.84% |
| 2025-11-14 | 30.75 | 31.25 | 30.55 | 30.75 | -0.84% | 1.06 | 3.10% |
| 2025-11-13 | 30.63 | 31.37 | 30.63 | 31.01 | +0.55% | 1.16 | 3.35% |
| 2025-11-12 | 31.20 | 31.45 | 30.52 | 30.84 | -1.78% | 1.27 | 3.71% |
| 2025-11-11 | 31.50 | 31.92 | 31.29 | 31.40 | +0.10% | 1.14 | 3.26% |
| 2025-11-10 | 32.39 | 32.39 | 31.31 | 31.37 | -2.88% | 1.78 | 5.08% |
| 2025-11-07 | 31.78 | 32.68 | 31.47 | 32.30 | +1.67% | 2.51 | 7.01% |
| 2025-11-06 | 31.68 | 31.95 | 31.27 | 31.77 | -0.06% | 1.51 | 4.32% |
| 2025-11-05 | 30.86 | 31.90 | 30.65 | 31.79 | +1.50% | 1.63 | 4.68% |
| 2025-11-04 | 33.12 | 33.12 | 31.29 | 31.32 | -5.55% | 3.14 | 8.90% |
| 2025-11-03 | 34.11 | 34.12 | 32.91 | 33.16 | -2.76% | 2.41 | 6.54% |
| 2025-10-31 | 33.89 | 34.47 | 33.81 | 34.10 | -0.06% | 2.52 | 6.66% |
| 2025-10-30 | 33.20 | 34.88 | 33.07 | 34.12 | +2.13% | 4.56 | 12.02% |
| 2025-10-29 | 33.10 | 33.43 | 32.79 | 33.41 | +0.81% | 2.60 | 7.08% |
| 2025-10-28 | 34.10 | 34.19 | 33.09 | 33.14 | -3.24% | 3.84 | 10.34% |
| 2025-10-27 | 34.13 | 34.57 | 33.50 | 34.25 | +0.44% | 3.98 | 10.56% |
| 2025-10-24 | 34.20 | 34.75 | 34.00 | 34.10 | -0.87% | 4.05 | 10.65% |
| 2025-10-23 | 36.58 | 36.60 | 33.75 | 34.40 | -7.10% | 6.24 | 16.28% |