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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.86 | 36.26 | 35.10 | 35.86 | -0.55% | 3.49 | 8.82% |
| 2025-09-15 | 36.02 | 37.10 | 35.88 | 36.06 | -0.19% | 3.48 | 8.62% |
| 2025-09-12 | 36.80 | 37.38 | 36.09 | 36.13 | -2.01% | 3.84 | 9.48% |
| 2025-09-11 | 36.00 | 37.09 | 35.97 | 36.87 | +1.21% | 4.05 | 9.99% |
| 2025-09-10 | 37.06 | 37.34 | 35.97 | 36.43 | -2.72% | 4.54 | 11.21% |
| 2025-09-09 | 37.84 | 38.42 | 37.11 | 37.45 | -1.53% | 5.88 | 14.10% |
| 2025-09-08 | 36.60 | 39.40 | 35.20 | 38.03 | +4.05% | 9.05 | 21.62% |
| 2025-09-05 | 33.88 | 36.76 | 33.88 | 36.55 | +8.23% | 6.61 | 16.71% |
| 2025-09-04 | 34.84 | 36.49 | 33.03 | 33.77 | -4.60% | 4.96 | 12.96% |
| 2025-09-03 | 37.95 | 38.00 | 35.22 | 35.40 | -8.69% | 6.69 | 16.43% |
| 2025-09-02 | 36.30 | 40.37 | 36.30 | 38.77 | +8.45% | 12.09 | 28.81% |
| 2025-09-01 | 36.00 | 36.25 | 35.44 | 35.75 | -2.46% | 3.97 | 10.02% |
| 2025-08-29 | 35.68 | 37.50 | 35.58 | 36.65 | +2.23% | 6.10 | 15.03% |
| 2025-08-28 | 35.85 | 36.26 | 34.55 | 35.85 | -0.50% | 4.90 | 12.48% |
| 2025-08-27 | 36.35 | 37.20 | 35.60 | 36.03 | -2.15% | 5.81 | 14.38% |
| 2025-08-26 | 37.00 | 38.12 | 36.28 | 36.82 | +0.14% | 5.97 | 14.43% |
| 2025-08-25 | 37.35 | 37.51 | 36.60 | 36.77 | -1.53% | 6.04 | 14.73% |
| 2025-08-22 | 37.00 | 37.51 | 36.70 | 37.34 | +0.16% | 5.09 | 12.38% |
| 2025-08-21 | 38.72 | 38.76 | 36.60 | 37.28 | -4.48% | 6.88 | 16.63% |
| 2025-08-20 | 38.75 | 40.48 | 37.81 | 39.03 | -1.09% | 7.65 | 17.67% |