双一科技(300690)股票行情
双一科技(300690)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 |
|---|
| 2025-08-01 | 24.40 | 24.76 | 0.36 | 1.48% | 24.27 | 24.99 | 49054 | 12112.84 | 4.48% | 0.00 |
| 2025-07-31 | 24.61 | 24.40 | -0.28 | -1.13% | 24.24 | 24.97 | 48657 | 11965.26 | 4.44% | 0.00 |
| 2025-07-30 | 25.17 | 24.68 | -0.45 | -1.79% | 24.42 | 25.28 | 59850 | 14847.80 | 5.47% | 21.00 |
| 2025-07-29 | 25.31 | 25.13 | -0.26 | -1.02% | 24.90 | 25.63 | 75785 | 19067.64 | 6.92% | 0.00 |
| 2025-07-28 | 24.58 | 25.39 | 0.80 | 3.25% | 24.55 | 25.67 | 91615 | 23198.13 | 8.37% | 0.00 |
| 2025-07-25 | 24.75 | 24.59 | -0.16 | -0.65% | 24.52 | 25.05 | 53093 | 13094.42 | 4.85% | 0.00 |
| 2025-07-24 | 24.70 | 24.75 | 0.00 | 0.00% | 24.51 | 24.92 | 46850 | 11548.57 | 4.28% | 0.00 |
| 2025-07-23 | 24.95 | 24.75 | -0.32 | -1.28% | 24.58 | 25.10 | 58893 | 14590.40 | 5.38% | 0.00 |
| 2025-07-22 | 25.43 | 25.07 | -0.22 | -0.87% | 24.97 | 25.76 | 76392 | 19293.88 | 6.98% | 0.00 |
| 2025-07-21 | 24.99 | 25.29 | 0.33 | 1.32% | 24.54 | 25.56 | 97004 | 24338.25 | 8.86% | 0.00 |
| 2025-07-18 | 25.44 | 24.96 | -0.07 | -0.28% | 24.68 | 26.05 | 115739 | 29090.71 | 10.57% | 0.00 |
| 2025-07-17 | 24.11 | 25.03 | 0.89 | 3.69% | 24.01 | 25.11 | 105518 | 26175.90 | 9.64% | 0.00 |
| 2025-07-16 | 24.15 | 24.14 | 0.06 | 0.25% | 23.98 | 24.49 | 39942 | 9695.67 | 3.65% | 0.00 |
| 2025-07-15 | 24.38 | 24.08 | -0.41 | -1.67% | 23.88 | 24.63 | 45710 | 11022.13 | 4.18% | 0.00 |
| 2025-07-14 | 24.08 | 24.49 | 0.39 | 1.62% | 23.89 | 24.80 | 53664 | 13107.85 | 4.90% | 0.00 |
| 2025-07-11 | 24.02 | 24.10 | -0.08 | -0.33% | 23.80 | 24.21 | 39658 | 9516.78 | 3.62% | 2.00 |
| 2025-07-10 | 24.49 | 24.18 | -0.33 | -1.35% | 24.07 | 24.62 | 35875 | 8702.86 | 3.28% | 3.00 |
| 2025-07-09 | 24.76 | 24.51 | -0.11 | -0.45% | 24.40 | 25.16 | 62581 | 15465.76 | 5.72% | 0.00 |
| 2025-07-08 | 23.97 | 24.62 | 0.73 | 3.06% | 23.80 | 24.64 | 63069 | 15379.21 | 5.76% | 0.00 |
| 2025-07-07 | 23.60 | 23.89 | 0.24 | 1.01% | 23.41 | 23.94 | 32300 | 7657.63 | 2.95% | 0.00 |
| 2025-07-04 | 24.08 | 23.65 | -0.60 | -2.47% | 23.45 | 24.13 | 54094 | 12824.92 | 4.94% | 0.00 |
| 2025-07-03 | 23.99 | 24.25 | 0.04 | 0.17% | 23.90 | 24.48 | 70502 | 17021.64 | 6.44% | 0.00 |
| 2025-07-02 | 24.64 | 24.21 | 0.16 | 0.67% | 23.93 | 24.93 | 118792 | 28915.72 | 10.85% | 10.00 |
| 2025-07-01 | 24.18 | 24.05 | -0.16 | -0.66% | 23.82 | 24.34 | 43010 | 10343.20 | 3.93% | 0.00 |
| 2025-06-30 | 23.73 | 24.21 | 0.56 | 2.37% | 23.73 | 24.27 | 55163 | 13285.29 | 5.04% | 0.00 |
| 2025-06-27 | 23.74 | 23.86 | 0.05 | 0.21% | 23.72 | 24.01 | 40308 | 9616.85 | 3.68% | 0.00 |
| 2025-06-26 | 23.76 | 23.81 | 0.02 | 0.08% | 23.69 | 24.20 | 57982 | 13876.15 | 5.30% | 4.00 |
| 2025-06-25 | 24.22 | 23.79 | 0.28 | 1.19% | 23.47 | 24.29 | 72021 | 17084.67 | 6.58% | 12.00 |
| 2025-06-24 | 22.57 | 23.51 | 1.02 | 4.54% | 22.55 | 23.66 | 60762 | 14123.11 | 5.55% | 0.00 |
| 2025-06-23 | 22.04 | 22.49 | 0.31 | 1.40% | 22.03 | 22.56 | 22499 | 5044.40 | 2.06% | 0.00 |
| 2025-06-20 | 22.50 | 22.18 | -0.32 | -1.42% | 22.13 | 22.73 | 25010 | 5588.08 | 2.28% | 0.00 |
| 2025-06-19 | 23.00 | 22.50 | -0.55 | -2.39% | 22.41 | 23.07 | 37684 | 8541.15 | 3.44% | 0.00 |
| 2025-06-18 | 22.70 | 23.05 | 0.22 | 0.96% | 22.52 | 23.07 | 32922 | 7519.83 | 3.01% | 0.00 |
| 2025-06-17 | 23.04 | 22.83 | -0.28 | -1.21% | 22.65 | 23.19 | 36360 | 8303.38 | 3.32% | 0.00 |
| 2025-06-16 | 22.48 | 23.11 | 0.50 | 2.21% | 22.48 | 23.36 | 43772 | 10107.22 | 4.00% | 5.00 |
| 2025-06-13 | 22.98 | 22.61 | -0.37 | -1.61% | 22.50 | 23.08 | 25177 | 5714.73 | 2.30% | 0.00 |
| 2025-06-12 | 22.97 | 22.98 | 0.07 | 0.31% | 22.52 | 23.22 | 25430 | 5825.56 | 2.32% | 0.00 |
| 2025-06-11 | 22.66 | 22.91 | 0.28 | 1.24% | 22.56 | 23.06 | 24978 | 5705.37 | 2.28% | 0.00 |
| 2025-06-10 | 23.24 | 22.63 | -0.60 | -2.58% | 22.32 | 23.24 | 39295 | 8937.19 | 3.59% | 0.00 |
| 2025-06-09 | 23.05 | 23.23 | 0.19 | 0.82% | 23.03 | 23.35 | 31967 | 7417.27 | 2.92% | 0.00 |
| 2025-06-06 | 23.25 | 23.04 | -0.26 | -1.12% | 22.94 | 23.42 | 30357 | 7018.47 | 2.77% | 0.00 |
| 2025-06-05 | 22.93 | 23.30 | 0.26 | 1.13% | 22.67 | 23.41 | 43146 | 9973.71 | 3.94% | 0.00 |
| 2025-06-04 | 22.98 | 23.04 | 0.08 | 0.35% | 22.85 | 23.39 | 30957 | 7142.59 | 2.83% | 0.00 |
| 2025-06-03 | 22.91 | 22.96 | 0.08 | 0.35% | 22.80 | 23.33 | 29122 | 6717.59 | 2.66% | 0.00 |
| 2025-05-30 | 23.32 | 22.88 | -0.53 | -2.26% | 22.79 | 23.54 | 41015 | 9439.82 | 3.75% | 0.00 |
| 2025-05-29 | 23.10 | 23.41 | 0.36 | 1.56% | 22.98 | 23.53 | 31105 | 7268.57 | 2.84% | 0.00 |
| 2025-05-28 | 23.38 | 23.05 | -0.18 | -0.77% | 22.94 | 23.45 | 31232 | 7218.02 | 2.85% | 0.00 |
| 2025-05-27 | 23.61 | 23.23 | -0.38 | -1.61% | 23.14 | 23.66 | 35401 | 8244.52 | 3.23% | 0.00 |
| 2025-05-26 | 23.13 | 23.61 | 0.35 | 1.50% | 23.08 | 23.66 | 40492 | 9512.87 | 3.70% | 0.00 |
| 2025-05-23 | 23.30 | 23.26 | -0.18 | -0.77% | 23.15 | 23.86 | 46413 | 10935.22 | 4.24% | 0.00 |
| 2025-05-22 | 23.71 | 23.44 | -0.48 | -2.01% | 23.36 | 24.15 | 48401 | 11456.61 | 4.42% | 0.00 |
| 2025-05-21 | 23.96 | 23.92 | -0.23 | -0.95% | 23.55 | 24.07 | 52134 | 12420.47 | 4.76% | 0.00 |
| 2025-05-20 | 24.30 | 24.15 | -0.33 | -1.35% | 23.85 | 24.49 | 67668 | 16304.60 | 6.18% | 0.00 |
| 2025-05-19 | 24.81 | 24.48 | 0.28 | 1.16% | 23.83 | 24.81 | 76360 | 18538.62 | 6.97% | 0.00 |
| 2025-05-16 | 23.77 | 24.20 | 0.49 | 2.07% | 23.60 | 24.80 | 89365 | 21769.14 | 8.16% | 0.00 |
| 2025-05-15 | 24.11 | 23.71 | -0.33 | -1.37% | 23.63 | 24.25 | 59766 | 14236.66 | 5.46% | 0.00 |
| 2025-05-14 | 24.23 | 24.04 | -0.21 | -0.87% | 23.79 | 24.46 | 113780 | 27350.01 | 10.39% | 0.00 |
| 2025-05-13 | 24.61 | 24.25 | 0.07 | 0.29% | 24.20 | 25.65 | 182984 | 45720.16 | 16.71% | 0.00 |
| 2025-05-12 | 24.40 | 24.18 | -0.06 | -0.25% | 24.01 | 24.70 | 91827 | 22307.82 | 8.39% | 0.00 |
| 2025-05-09 | 24.10 | 24.24 | 0.14 | 0.58% | 23.75 | 24.83 | 105124 | 25624.54 | 9.60% | 8.00 |
| 2025-05-08 | 24.01 | 24.10 | -0.33 | -1.35% | 23.73 | 24.31 | 96567 | 23214.10 | 8.82% | 4.00 |
| 2025-05-07 | 24.19 | 24.43 | 0.21 | 0.87% | 24.00 | 24.99 | 158522 | 38780.98 | 14.48% | 0.00 |
| 2025-05-06 | 23.36 | 24.22 | 0.73 | 3.11% | 23.18 | 24.46 | 135161 | 32231.06 | 12.35% | 9.00 |
| 2025-04-30 | 23.83 | 23.49 | -0.61 | -2.53% | 22.91 | 23.83 | 134243 | 31275.20 | 12.26% | 3.00 |
| 2025-04-29 | 22.72 | 24.10 | 1.10 | 4.78% | 22.72 | 24.78 | 171892 | 41300.49 | 15.70% | 2.00 |
| 2025-04-28 | 22.43 | 23.00 | 0.40 | 1.77% | 22.20 | 23.68 | 121899 | 28146.90 | 11.13% | 0.00 |
| 2025-04-25 | 22.85 | 22.60 | -0.63 | -2.71% | 22.45 | 23.48 | 108606 | 24823.62 | 9.92% | 0.00 |
| 2025-04-24 | 21.82 | 23.23 | 1.00 | 4.50% | 21.50 | 24.00 | 163142 | 36998.87 | 14.90% | 0.00 |
| 2025-04-23 | 21.42 | 22.23 | 0.94 | 4.42% | 21.11 | 22.97 | 124465 | 27168.35 | 11.37% | 26.00 |
| 2025-04-22 | 21.75 | 21.29 | -0.81 | -3.67% | 21.16 | 21.87 | 106649 | 22779.12 | 9.74% | 2.00 |
| 2025-04-21 | 21.02 | 22.10 | 2.12 | 10.61% | 21.02 | 23.56 | 163058 | 36090.84 | 14.89% | 0.00 |
| 2025-04-18 | 19.25 | 19.98 | 0.64 | 3.31% | 19.25 | 20.09 | 53531 | 10584.31 | 4.86% | 25.00 |
| 2025-04-17 | 18.90 | 19.34 | 0.42 | 2.22% | 18.74 | 19.55 | 34994 | 6745.12 | 3.18% | 0.00 |
| 2025-04-16 | 19.37 | 18.92 | -0.31 | -1.61% | 18.65 | 19.43 | 30548 | 5818.66 | 2.77% | 0.00 |
| 2025-04-15 | 19.15 | 19.23 | 0.08 | 0.42% | 18.94 | 19.35 | 25506 | 4884.79 | 2.32% | 0.00 |
| 2025-04-14 | 19.27 | 19.15 | 0.27 | 1.43% | 19.10 | 19.56 | 27083 | 5227.12 | 2.46% | 0.00 |
| 2025-04-11 | 18.71 | 18.88 | 0.16 | 0.85% | 18.54 | 19.15 | 29022 | 5497.72 | 2.64% | 0.00 |
| 2025-04-10 | 18.60 | 18.72 | 0.56 | 3.08% | 18.60 | 19.20 | 45760 | 8637.46 | 4.16% | 0.00 |
| 2025-04-09 | 17.01 | 18.16 | 0.58 | 3.30% | 15.91 | 18.33 | 58717 | 10166.63 | 5.33% | 0.00 |
| 2025-04-08 | 17.34 | 17.58 | 0.36 | 2.09% | 17.22 | 18.27 | 46579 | 8242.89 | 4.23% | 10.00 |
深证大盘股票行情在线 K线走势图
