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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.30 | 38.53 | 36.71 | 37.03 | -3.49% | 5.72 | 13.82% |
| 2025-10-21 | 37.24 | 38.70 | 36.00 | 38.37 | -6.30% | 10.58 | 25.52% |
| 2025-10-20 | 40.11 | 41.50 | 39.23 | 40.95 | +3.44% | 12.20 | 27.22% |
| 2025-10-17 | 37.38 | 40.51 | 36.38 | 39.59 | +6.11% | 9.55 | 22.26% |
| 2025-10-16 | 38.04 | 38.35 | 36.82 | 37.31 | -2.10% | 3.40 | 8.20% |
| 2025-10-15 | 36.78 | 38.28 | 35.80 | 38.11 | +3.56% | 4.25 | 10.28% |
| 2025-10-14 | 39.00 | 40.21 | 36.57 | 36.80 | -4.42% | 5.63 | 13.32% |
| 2025-10-13 | 37.00 | 39.46 | 35.10 | 38.50 | -2.58% | 4.97 | 11.78% |
| 2025-10-10 | 39.95 | 40.95 | 39.11 | 39.52 | -3.59% | 6.93 | 15.67% |
| 2025-10-09 | 38.60 | 41.00 | 38.01 | 40.99 | +5.43% | 10.29 | 23.49% |
| 2025-09-30 | 37.68 | 40.20 | 37.68 | 38.88 | +3.29% | 10.10 | 23.23% |
| 2025-09-29 | 37.80 | 38.50 | 36.80 | 37.64 | -0.50% | 7.13 | 17.10% |
| 2025-09-26 | 36.01 | 39.88 | 36.01 | 37.83 | +3.50% | 10.17 | 24.27% |
| 2025-09-25 | 35.00 | 39.00 | 34.76 | 36.55 | +3.69% | 7.37 | 17.81% |
| 2025-09-24 | 34.20 | 35.34 | 33.92 | 35.25 | +2.11% | 2.54 | 6.61% |
| 2025-09-23 | 35.20 | 35.76 | 33.61 | 34.52 | -2.40% | 3.63 | 9.54% |
| 2025-09-22 | 35.24 | 36.20 | 35.02 | 35.37 | -1.26% | 3.17 | 8.07% |
| 2025-09-19 | 36.50 | 37.88 | 35.60 | 35.82 | -3.66% | 5.19 | 12.88% |
| 2025-09-18 | 36.60 | 38.21 | 36.36 | 37.18 | +1.58% | 7.98 | 19.25% |
| 2025-09-17 | 35.79 | 37.33 | 35.57 | 36.60 | +2.06% | 5.17 | 12.77% |