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 |
|---|
| 2025-06-16 | 6.39 | 6.42 | 0.01 | 0.16% | 6.39 | 6.45 | 48541 | 3114.50 | 1.05% |
| 2025-06-13 | 6.43 | 6.41 | -0.03 | -0.47% | 6.38 | 6.50 | 63069 | 4053.44 | 1.36% |
| 2025-06-12 | 6.46 | 6.44 | -0.03 | -0.46% | 6.41 | 6.47 | 44170 | 2843.09 | 0.95% |
| 2025-06-11 | 6.46 | 6.47 | 0.03 | 0.47% | 6.42 | 6.51 | 48566 | 3143.76 | 1.05% |
| 2025-06-10 | 6.42 | 6.44 | 0.04 | 0.63% | 6.36 | 6.54 | 106971 | 6906.65 | 2.30% |
| 2025-06-09 | 6.38 | 6.40 | 0.04 | 0.63% | 6.34 | 6.41 | 55472 | 3540.27 | 1.20% |
| 2025-06-06 | 6.30 | 6.36 | 0.06 | 0.95% | 6.27 | 6.38 | 57903 | 3674.11 | 1.25% |
| 2025-06-05 | 6.31 | 6.30 | -0.03 | -0.47% | 6.27 | 6.34 | 38489 | 2422.75 | 0.83% |
| 2025-06-04 | 6.28 | 6.33 | 0.04 | 0.64% | 6.28 | 6.34 | 32229 | 2034.28 | 0.69% |
| 2025-06-03 | 6.22 | 6.29 | 0.04 | 0.64% | 6.20 | 6.31 | 45738 | 2867.66 | 0.99% |
| 2025-05-30 | 6.29 | 6.25 | -0.04 | -0.64% | 6.24 | 6.30 | 33777 | 2115.62 | 0.73% |
| 2025-05-29 | 6.25 | 6.29 | 0.04 | 0.64% | 6.20 | 6.31 | 58086 | 3651.46 | 1.25% |
| 2025-05-28 | 6.27 | 6.25 | -0.01 | -0.16% | 6.21 | 6.30 | 44286 | 2770.24 | 0.95% |
| 2025-05-27 | 6.25 | 6.26 | 0.02 | 0.32% | 6.15 | 6.28 | 69850 | 4332.17 | 1.50% |
| 2025-05-26 | 6.32 | 6.24 | -0.09 | -1.42% | 6.23 | 6.35 | 58106 | 3652.17 | 1.25% |
| 2025-05-23 | 6.35 | 6.33 | 0.00 | 0.00% | 6.33 | 6.42 | 59682 | 3810.29 | 1.29% |
| 2025-05-22 | 6.45 | 6.33 | -0.13 | -2.01% | 6.32 | 6.45 | 69287 | 4414.86 | 1.49% |
| 2025-05-21 | 6.48 | 6.46 | -0.01 | -0.15% | 6.45 | 6.53 | 65551 | 4252.79 | 1.41% |
| 2025-05-20 | 6.38 | 6.47 | 0.11 | 1.73% | 6.35 | 6.50 | 85645 | 5496.93 | 1.85% |
| 2025-05-19 | 6.32 | 6.36 | 0.04 | 0.63% | 6.29 | 6.38 | 51235 | 3246.96 | 1.10% |
| 2025-05-16 | 6.32 | 6.32 | -0.03 | -0.47% | 6.31 | 6.39 | 52760 | 3340.09 | 1.14% |
| 2025-05-15 | 6.36 | 6.35 | -0.01 | -0.16% | 6.33 | 6.47 | 76740 | 4912.54 | 1.65% |
| 2025-05-14 | 6.35 | 6.36 | 0.03 | 0.47% | 6.26 | 6.38 | 62514 | 3954.35 | 1.35% |
| 2025-05-13 | 6.39 | 6.33 | 0.00 | 0.00% | 6.31 | 6.39 | 67004 | 4247.32 | 1.44% |
| 2025-05-12 | 6.35 | 6.33 | 0.02 | 0.32% | 6.30 | 6.38 | 47206 | 2985.55 | 1.02% |
| 2025-05-09 | 6.41 | 6.31 | -0.08 | -1.25% | 6.30 | 6.41 | 50403 | 3187.95 | 1.09% |
| 2025-05-08 | 6.32 | 6.39 | 0.00 | 0.00% | 6.29 | 6.41 | 82551 | 5241.71 | 1.78% |
| 2025-05-07 | 6.23 | 6.39 | 0.21 | 3.40% | 6.21 | 6.44 | 123854 | 7803.81 | 2.67% |
| 2025-05-06 | 6.07 | 6.18 | 0.10 | 1.64% | 6.06 | 6.18 | 91418 | 5604.24 | 1.97% |
| 2025-04-30 | 6.20 | 6.08 | -0.43 | -6.61% | 5.99 | 6.21 | 187711 | 11440.97 | 4.04% |
| 2025-04-29 | 6.51 | 6.51 | -0.03 | -0.46% | 6.51 | 6.58 | 40052 | 2619.57 | 0.86% |
| 2025-04-28 | 6.70 | 6.54 | -0.16 | -2.39% | 6.52 | 6.70 | 54880 | 3603.61 | 1.18% |
| 2025-04-25 | 6.70 | 6.70 | 0.03 | 0.45% | 6.68 | 6.76 | 40844 | 2744.22 | 0.88% |
| 2025-04-24 | 6.75 | 6.67 | -0.06 | -0.89% | 6.62 | 6.75 | 44911 | 3003.26 | 0.97% |
| 2025-04-23 | 6.70 | 6.73 | 0.00 | 0.00% | 6.69 | 6.77 | 40925 | 2749.36 | 0.88% |
| 2025-04-22 | 6.64 | 6.73 | 0.12 | 1.82% | 6.62 | 6.75 | 73696 | 4931.26 | 1.59% |
| 2025-04-21 | 6.54 | 6.61 | 0.03 | 0.46% | 6.52 | 6.62 | 46502 | 3058.93 | 1.00% |
| 2025-04-18 | 6.60 | 6.58 | -0.02 | -0.30% | 6.53 | 6.62 | 36217 | 2380.82 | 0.78% |
| 2025-04-17 | 6.49 | 6.60 | 0.08 | 1.23% | 6.45 | 6.64 | 51201 | 3374.91 | 1.10% |
| 2025-04-16 | 6.60 | 6.52 | -0.11 | -1.66% | 6.42 | 6.60 | 46724 | 3041.81 | 1.01% |
| 2025-04-15 | 6.62 | 6.63 | 0.01 | 0.15% | 6.57 | 6.65 | 40774 | 2695.40 | 0.88% |
| 2025-04-14 | 6.57 | 6.62 | 0.11 | 1.69% | 6.56 | 6.62 | 47293 | 3117.92 | 1.02% |
| 2025-04-11 | 6.52 | 6.51 | -0.03 | -0.46% | 6.47 | 6.57 | 55718 | 3635.40 | 1.20% |
| 2025-04-10 | 6.53 | 6.54 | 0.11 | 1.71% | 6.50 | 6.64 | 83387 | 5479.75 | 1.80% |
| 2025-04-09 | 6.29 | 6.43 | 0.05 | 0.78% | 6.00 | 6.47 | 95355 | 5983.05 | 2.05% |
| 2025-04-08 | 6.29 | 6.38 | 0.03 | 0.47% | 6.26 | 6.48 | 94522 | 6003.18 | 2.04% |
| 2025-04-07 | 6.87 | 6.35 | -0.71 | -10.06% | 6.35 | 6.87 | 129944 | 8418.82 | 2.80% |
| 2025-04-03 | 7.00 | 7.06 | 0.01 | 0.14% | 6.98 | 7.09 | 83943 | 5903.05 | 1.81% |
| 2025-04-02 | 7.11 | 7.05 | -0.06 | -0.84% | 7.03 | 7.16 | 58364 | 4134.85 | 1.26% |
| 2025-04-01 | 7.03 | 7.11 | 0.09 | 1.28% | 7.03 | 7.14 | 78938 | 5601.96 | 1.70% |
| 2025-03-31 | 7.21 | 7.02 | -0.25 | -3.44% | 6.97 | 7.25 | 138313 | 9775.79 | 2.98% |
| 2025-03-28 | 7.56 | 7.27 | -0.31 | -4.09% | 7.24 | 7.57 | 190201 | 13987.69 | 4.10% |
| 2025-03-27 | 7.43 | 7.58 | 0.06 | 0.80% | 7.43 | 7.64 | 211443 | 15986.55 | 4.56% |
| 2025-03-26 | 7.49 | 7.52 | 0.04 | 0.53% | 7.41 | 7.61 | 218632 | 16430.38 | 4.71% |
| 2025-03-25 | 7.26 | 7.48 | 0.21 | 2.89% | 7.24 | 7.56 | 259938 | 19308.75 | 5.60% |
| 2025-03-24 | 7.25 | 7.27 | 0.02 | 0.28% | 7.11 | 7.30 | 99953 | 7211.78 | 2.15% |
| 2025-03-21 | 7.26 | 7.25 | -0.01 | -0.14% | 7.18 | 7.32 | 77819 | 5644.55 | 1.68% |
| 2025-03-20 | 7.25 | 7.26 | 0.01 | 0.14% | 7.22 | 7.31 | 67829 | 4924.47 | 1.46% |
| 2025-03-19 | 7.26 | 7.25 | -0.04 | -0.55% | 7.20 | 7.29 | 61702 | 4470.93 | 1.33% |
| 2025-03-18 | 7.32 | 7.29 | -0.01 | -0.14% | 7.24 | 7.33 | 71153 | 5173.75 | 1.53% |
| 2025-03-17 | 7.27 | 7.30 | 0.05 | 0.69% | 7.24 | 7.35 | 109214 | 7965.45 | 2.35% |
| 2025-03-14 | 7.20 | 7.25 | 0.05 | 0.69% | 7.17 | 7.26 | 97897 | 7067.35 | 2.11% |
| 2025-03-13 | 7.13 | 7.20 | 0.06 | 0.84% | 7.09 | 7.20 | 98712 | 7056.00 | 2.13% |
| 2025-03-12 | 7.15 | 7.14 | -0.03 | -0.42% | 7.11 | 7.18 | 70240 | 5014.99 | 1.51% |
| 2025-03-11 | 7.06 | 7.17 | 0.08 | 1.13% | 7.02 | 7.17 | 92138 | 6545.48 | 1.99% |
| 2025-03-10 | 7.08 | 7.09 | 0.04 | 0.57% | 7.01 | 7.10 | 61330 | 4333.58 | 1.32% |
| 2025-03-07 | 7.03 | 7.05 | 0.02 | 0.28% | 7.01 | 7.08 | 63402 | 4470.56 | 1.37% |
| 2025-03-06 | 7.00 | 7.03 | 0.05 | 0.72% | 6.97 | 7.05 | 59056 | 4144.82 | 1.27% |
| 2025-03-05 | 7.05 | 6.98 | -0.09 | -1.27% | 6.94 | 7.06 | 70530 | 4918.91 | 1.52% |
| 2025-03-04 | 7.04 | 7.07 | 0.02 | 0.28% | 6.98 | 7.07 | 44734 | 3145.10 | 0.96% |
| 2025-03-03 | 7.04 | 7.05 | 0.00 | 0.00% | 7.02 | 7.16 | 72277 | 5131.24 | 1.56% |
| 2025-02-28 | 7.18 | 7.05 | -0.11 | -1.54% | 7.04 | 7.22 | 100488 | 7170.06 | 2.17% |
| 2025-02-27 | 7.19 | 7.16 | -0.01 | -0.14% | 7.09 | 7.19 | 73894 | 5270.22 | 1.59% |
| 2025-02-26 | 7.10 | 7.17 | 0.07 | 0.99% | 7.09 | 7.21 | 77046 | 5508.13 | 1.66% |
| 2025-02-25 | 7.11 | 7.10 | -0.09 | -1.25% | 7.08 | 7.15 | 78091 | 5552.59 | 1.68% |
| 2025-02-24 | 7.01 | 7.19 | 0.19 | 2.71% | 7.01 | 7.27 | 159710 | 11411.49 | 3.44% |
| 2025-02-21 | 7.05 | 7.00 | -0.05 | -0.71% | 6.94 | 7.06 | 71908 | 5024.37 | 1.55% |
| 2025-02-20 | 7.04 | 7.05 | 0.01 | 0.14% | 7.02 | 7.09 | 54597 | 3855.51 | 1.18% |
| 2025-02-19 | 7.00 | 7.04 | 0.02 | 0.28% | 6.97 | 7.05 | 58079 | 4070.22 | 1.25% |
| 2025-02-18 | 7.08 | 7.02 | -0.09 | -1.27% | 7.01 | 7.14 | 75505 | 5354.77 | 1.63% |
深证大盘股票行情在线 K线走势图
