双环科技(000707)股票行情 双环科技股票行情 000707股票行情_爱股网
双环科技(000707)股票行情
双环科技(000707)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 6.68 | 6.53 | -0.13 | -1.95% | 6.53 | 6.68 | 87982 | 5787.14 | 1.90% |
| 2025-10-23 | 6.59 | 6.66 | 0.03 | 0.45% | 6.57 | 6.68 | 118003 | 7830.82 | 2.54% |
| 2025-10-22 | 6.60 | 6.63 | 0.08 | 1.22% | 6.55 | 6.78 | 187426 | 12491.90 | 4.04% |
| 2025-10-21 | 6.39 | 6.55 | 0.20 | 3.15% | 6.34 | 6.67 | 135223 | 8803.69 | 2.91% |
| 2025-10-20 | 6.31 | 6.35 | 0.08 | 1.28% | 6.26 | 6.35 | 47273 | 2981.02 | 1.02% |
| 2025-10-17 | 6.31 | 6.27 | -0.03 | -0.48% | 6.24 | 6.34 | 37426 | 2351.68 | 0.81% |
| 2025-10-16 | 6.39 | 6.30 | -0.09 | -1.41% | 6.29 | 6.40 | 51465 | 3254.29 | 1.11% |
| 2025-10-15 | 6.40 | 6.39 | 0.00 | 0.00% | 6.37 | 6.45 | 47866 | 3063.08 | 1.03% |
| 2025-10-14 | 6.44 | 6.39 | -0.04 | -0.62% | 6.37 | 6.47 | 55084 | 3532.44 | 1.19% |
| 2025-10-13 | 6.31 | 6.43 | -0.02 | -0.31% | 6.22 | 6.46 | 63987 | 4066.09 | 1.38% |
| 2025-10-10 | 6.38 | 6.45 | 0.07 | 1.10% | 6.34 | 6.48 | 76410 | 4924.97 | 1.65% |
| 2025-10-09 | 6.34 | 6.38 | 0.05 | 0.79% | 6.32 | 6.39 | 44562 | 2830.20 | 0.96% |
| 2025-09-30 | 6.35 | 6.33 | -0.02 | -0.31% | 6.33 | 6.38 | 43924 | 2791.74 | 0.95% |
| 2025-09-29 | 6.28 | 6.35 | 0.07 | 1.11% | 6.17 | 6.36 | 58653 | 3687.27 | 1.26% |
| 2025-09-26 | 6.30 | 6.28 | -0.03 | -0.48% | 6.27 | 6.35 | 44761 | 2822.06 | 0.96% |
| 2025-09-25 | 6.37 | 6.31 | -0.06 | -0.94% | 6.29 | 6.38 | 48951 | 3097.97 | 1.05% |
| 2025-09-24 | 6.32 | 6.37 | 0.06 | 0.95% | 6.27 | 6.38 | 45934 | 2913.16 | 0.99% |
| 2025-09-23 | 6.42 | 6.31 | -0.10 | -1.56% | 6.22 | 6.42 | 72326 | 4547.05 | 1.56% |
| 2025-09-22 | 6.48 | 6.41 | -0.07 | -1.08% | 6.38 | 6.51 | 48968 | 3147.19 | 1.06% |
| 2025-09-19 | 6.49 | 6.48 | -0.02 | -0.31% | 6.44 | 6.55 | 51670 | 3345.76 | 1.11% |
| 2025-09-18 | 6.69 | 6.50 | -0.12 | -1.81% | 6.45 | 6.69 | 92633 | 6058.53 | 2.00% |
| 2025-09-17 | 6.70 | 6.62 | -0.07 | -1.05% | 6.61 | 6.70 | 64406 | 4280.89 | 1.39% |
| 2025-09-16 | 6.67 | 6.69 | 0.05 | 0.75% | 6.62 | 6.71 | 80136 | 5342.83 | 1.73% |
| 2025-09-15 | 6.68 | 6.64 | -0.03 | -0.45% | 6.60 | 6.68 | 58479 | 3875.17 | 1.26% |
| 2025-09-12 | 6.76 | 6.67 | -0.02 | -0.30% | 6.65 | 6.80 | 103155 | 6897.43 | 2.22% |
| 2025-09-11 | 6.52 | 6.69 | 0.15 | 2.29% | 6.47 | 6.90 | 167945 | 11197.85 | 3.62% |
| 2025-09-10 | 6.62 | 6.54 | -0.05 | -0.76% | 6.48 | 6.62 | 64414 | 4207.28 | 1.39% |
| 2025-09-09 | 6.63 | 6.59 | -0.04 | -0.60% | 6.55 | 6.68 | 84496 | 5590.64 | 1.82% |
| 2025-09-08 | 6.57 | 6.63 | 0.11 | 1.69% | 6.52 | 6.64 | 92150 | 6075.76 | 1.99% |
| 2025-09-05 | 6.45 | 6.52 | 0.08 | 1.24% | 6.42 | 6.55 | 60495 | 3930.69 | 1.30% |
| 2025-09-04 | 6.37 | 6.44 | 0.05 | 0.78% | 6.37 | 6.50 | 52007 | 3348.71 | 1.12% |
| 2025-09-03 | 6.48 | 6.39 | -0.11 | -1.69% | 6.38 | 6.53 | 53043 | 3415.49 | 1.14% |
| 2025-09-02 | 6.54 | 6.50 | 0.01 | 0.15% | 6.42 | 6.54 | 81444 | 5276.53 | 1.75% |
| 2025-09-01 | 6.43 | 6.49 | 0.07 | 1.09% | 6.37 | 6.54 | 86635 | 5602.87 | 1.87% |
| 2025-08-29 | 6.52 | 6.42 | -0.09 | -1.38% | 6.42 | 6.55 | 83379 | 5398.13 | 1.80% |
| 2025-08-28 | 6.57 | 6.51 | -0.07 | -1.06% | 6.36 | 6.63 | 145427 | 9430.64 | 3.13% |
| 2025-08-27 | 6.81 | 6.58 | -0.25 | -3.66% | 6.57 | 6.83 | 203511 | 13582.16 | 4.38% |
| 2025-08-26 | 6.70 | 6.83 | 0.13 | 1.94% | 6.65 | 6.85 | 164421 | 11143.39 | 3.54% |
| 2025-08-25 | 6.67 | 6.70 | 0.04 | 0.60% | 6.63 | 6.70 | 103356 | 6901.53 | 2.23% |
| 2025-08-22 | 6.69 | 6.66 | -0.01 | -0.15% | 6.58 | 6.71 | 81454 | 5395.51 | 1.75% |
| 2025-08-21 | 6.62 | 6.67 | 0.06 | 0.91% | 6.61 | 6.73 | 106204 | 7080.61 | 2.29% |
| 2025-08-20 | 6.56 | 6.61 | 0.07 | 1.07% | 6.51 | 6.62 | 77847 | 5118.18 | 1.68% |
| 2025-08-19 | 6.63 | 6.54 | -0.07 | -1.06% | 6.50 | 6.63 | 121833 | 7965.39 | 2.62% |
| 2025-08-18 | 6.51 | 6.61 | 0.10 | 1.54% | 6.51 | 6.75 | 175011 | 11645.71 | 3.77% |
| 2025-08-15 | 6.50 | 6.51 | 0.00 | 0.00% | 6.45 | 6.54 | 81043 | 5275.80 | 1.75% |
| 2025-08-14 | 6.63 | 6.51 | -0.12 | -1.81% | 6.48 | 6.67 | 80189 | 5263.51 | 1.73% |
| 2025-08-13 | 6.67 | 6.63 | -0.06 | -0.90% | 6.62 | 6.71 | 68996 | 4584.58 | 1.49% |
| 2025-08-12 | 6.70 | 6.69 | 0.01 | 0.15% | 6.63 | 6.74 | 69464 | 4641.53 | 1.50% |
| 2025-08-11 | 6.65 | 6.68 | 0.06 | 0.91% | 6.60 | 6.71 | 72034 | 4805.83 | 1.55% |
| 2025-08-08 | 6.58 | 6.62 | 0.04 | 0.61% | 6.54 | 6.66 | 49947 | 3294.98 | 1.08% |
| 2025-08-07 | 6.63 | 6.58 | -0.06 | -0.90% | 6.54 | 6.65 | 80833 | 5320.69 | 1.74% |
| 2025-08-06 | 6.68 | 6.64 | 0.05 | 0.76% | 6.60 | 6.72 | 88804 | 5895.58 | 1.91% |
| 2025-08-05 | 6.55 | 6.59 | 0.04 | 0.61% | 6.54 | 6.60 | 62455 | 4100.17 | 1.35% |
| 2025-08-04 | 6.55 | 6.55 | -0.03 | -0.46% | 6.51 | 6.58 | 66842 | 4373.34 | 1.44% |
| 2025-08-01 | 6.56 | 6.58 | 0.00 | 0.00% | 6.55 | 6.64 | 66565 | 4385.44 | 1.43% |
| 2025-07-31 | 6.78 | 6.58 | -0.20 | -2.95% | 6.53 | 6.78 | 132038 | 8721.22 | 2.84% |
| 2025-07-30 | 6.88 | 6.78 | -0.13 | -1.88% | 6.73 | 6.93 | 181348 | 12370.98 | 3.91% |
| 2025-07-29 | 7.00 | 6.91 | -0.11 | -1.57% | 6.88 | 7.07 | 224808 | 15621.40 | 4.84% |
| 2025-07-28 | 6.91 | 7.02 | -0.08 | -1.13% | 6.84 | 7.05 | 196669 | 13649.44 | 4.24% |
| 2025-07-25 | 6.92 | 7.10 | 0.17 | 2.45% | 6.88 | 7.25 | 280607 | 19872.54 | 6.05% |
| 2025-07-24 | 6.84 | 6.93 | 0.19 | 2.82% | 6.69 | 6.97 | 142873 | 9739.02 | 3.08% |
| 2025-07-23 | 6.98 | 6.74 | -0.13 | -1.89% | 6.73 | 7.09 | 174590 | 11978.21 | 3.76% |
| 2025-07-22 | 6.79 | 6.87 | 0.12 | 1.78% | 6.65 | 6.90 | 210935 | 14274.79 | 4.54% |
| 2025-07-21 | 6.56 | 6.75 | 0.26 | 4.01% | 6.56 | 6.84 | 213922 | 14381.38 | 4.61% |
| 2025-07-18 | 6.48 | 6.49 | 0.02 | 0.31% | 6.45 | 6.52 | 43811 | 2838.61 | 0.94% |
| 2025-07-17 | 6.44 | 6.47 | 0.03 | 0.47% | 6.42 | 6.48 | 43128 | 2783.64 | 0.93% |
| 2025-07-16 | 6.49 | 6.44 | -0.02 | -0.31% | 6.42 | 6.51 | 51838 | 3345.52 | 1.12% |
| 2025-07-15 | 6.64 | 6.46 | -0.16 | -2.42% | 6.45 | 6.64 | 73497 | 4784.93 | 1.58% |
| 2025-07-14 | 6.50 | 6.62 | 0.11 | 1.69% | 6.49 | 6.66 | 104358 | 6901.40 | 2.25% |
| 2025-07-11 | 6.53 | 6.51 | -0.02 | -0.31% | 6.45 | 6.55 | 91716 | 5965.09 | 1.98% |
| 2025-07-10 | 6.46 | 6.53 | 0.10 | 1.56% | 6.46 | 6.57 | 103032 | 6716.28 | 2.22% |
| 2025-07-09 | 6.44 | 6.43 | 0.00 | 0.00% | 6.40 | 6.49 | 50241 | 3237.77 | 1.08% |
| 2025-07-08 | 6.39 | 6.43 | 0.07 | 1.10% | 6.38 | 6.45 | 62102 | 3985.75 | 1.34% |
| 2025-07-07 | 6.35 | 6.36 | -0.02 | -0.31% | 6.27 | 6.40 | 61961 | 3931.10 | 1.33% |
| 2025-07-04 | 6.42 | 6.38 | -0.05 | -0.78% | 6.36 | 6.43 | 54768 | 3499.77 | 1.18% |
| 2025-07-03 | 6.48 | 6.43 | -0.05 | -0.77% | 6.39 | 6.48 | 56014 | 3599.84 | 1.21% |
| 2025-07-02 | 6.38 | 6.48 | 0.11 | 1.73% | 6.35 | 6.48 | 89291 | 5725.75 | 1.92% |
| 2025-07-01 | 6.34 | 6.37 | 0.03 | 0.47% | 6.30 | 6.37 | 45054 | 2856.94 | 0.97% |
| 2025-06-30 | 6.35 | 6.34 | 0.01 | 0.16% | 6.32 | 6.37 | 41735 | 2645.47 | 0.90% |
| 2025-06-27 | 6.33 | 6.33 | 0.04 | 0.64% | 6.31 | 6.38 | 54721 | 3472.70 | 1.18% |
深证大盘股票行情在线 K线走势图
双环科技(000707)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
