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 |
|---|
| 2025-09-16 | 35.86 | 35.86 | -0.20 | -0.55% | 35.10 | 36.26 | 97759 | 34917.32 | 8.82% | 165.00 |
| 2025-09-15 | 36.02 | 36.06 | -0.07 | -0.19% | 35.88 | 37.10 | 95493 | 34796.93 | 8.62% | 0.00 |
| 2025-09-12 | 36.80 | 36.13 | -0.74 | -2.01% | 36.09 | 37.38 | 105063 | 38404.27 | 9.48% | 0.00 |
| 2025-09-11 | 36.00 | 36.87 | 0.44 | 1.21% | 35.97 | 37.09 | 110713 | 40463.50 | 9.99% | 0.00 |
| 2025-09-10 | 37.06 | 36.43 | -1.02 | -2.72% | 35.97 | 37.34 | 124219 | 45421.31 | 11.21% | 3.00 |
| 2025-09-09 | 37.84 | 37.45 | -0.58 | -1.53% | 37.11 | 38.42 | 156211 | 58808.52 | 14.10% | 0.00 |
| 2025-09-08 | 36.60 | 38.03 | 1.48 | 4.05% | 35.20 | 39.40 | 239510 | 90500.93 | 21.62% | 0.00 |
| 2025-09-05 | 33.88 | 36.55 | 2.78 | 8.23% | 33.88 | 36.76 | 185147 | 66088.76 | 16.71% | 7.00 |
| 2025-09-04 | 34.84 | 33.77 | -1.63 | -4.60% | 33.03 | 36.49 | 143530 | 49644.24 | 12.96% | 5.00 |
| 2025-09-03 | 37.95 | 35.40 | -3.37 | -8.69% | 35.22 | 38.00 | 181966 | 66892.44 | 16.43% | 1.00 |
| 2025-09-02 | 36.30 | 38.77 | 3.02 | 8.45% | 36.30 | 40.37 | 319191 | 120944.16 | 28.81% | 2.00 |
| 2025-09-01 | 36.00 | 35.75 | -0.90 | -2.46% | 35.44 | 36.25 | 110972 | 39689.05 | 10.02% | 5.00 |
| 2025-08-29 | 35.68 | 36.65 | 0.80 | 2.23% | 35.58 | 37.50 | 166498 | 60997.47 | 15.03% | 4.00 |
| 2025-08-28 | 35.85 | 35.85 | -0.18 | -0.50% | 34.55 | 36.26 | 138250 | 49026.71 | 12.48% | 0.00 |
| 2025-08-27 | 36.35 | 36.03 | -0.79 | -2.15% | 35.60 | 37.20 | 159255 | 58101.30 | 14.38% | 3.00 |
| 2025-08-26 | 37.00 | 36.82 | 0.05 | 0.14% | 36.28 | 38.12 | 159860 | 59739.37 | 14.43% | 0.00 |
| 2025-08-25 | 37.35 | 36.77 | -0.57 | -1.53% | 36.60 | 37.51 | 163172 | 60403.02 | 14.73% | 6.00 |
| 2025-08-22 | 37.00 | 37.34 | 0.06 | 0.16% | 36.70 | 37.51 | 137148 | 50935.78 | 12.38% | 3.00 |
| 2025-08-21 | 38.72 | 37.28 | -1.75 | -4.48% | 36.60 | 38.76 | 184249 | 68840.61 | 16.63% | 0.00 |
| 2025-08-20 | 38.75 | 39.03 | -0.43 | -1.09% | 37.81 | 40.48 | 195709 | 76452.82 | 17.67% | 12.00 |
| 2025-08-19 | 40.00 | 39.46 | -1.92 | -4.64% | 38.31 | 40.00 | 289640 | 113503.22 | 26.15% | 21.00 |
| 2025-08-18 | 38.52 | 41.38 | 2.70 | 6.98% | 37.26 | 44.08 | 460998 | 183262.83 | 41.61% | 24.00 |
| 2025-08-15 | 33.86 | 38.68 | 5.16 | 15.39% | 33.80 | 39.53 | 450175 | 167155.55 | 40.64% | 50.00 |
| 2025-08-14 | 35.30 | 33.52 | -2.68 | -7.40% | 33.39 | 35.79 | 320446 | 110073.54 | 28.93% | 13.00 |
| 2025-08-13 | 35.27 | 36.20 | 0.82 | 2.32% | 34.04 | 36.72 | 470561 | 165231.03 | 42.48% | 15.00 |
| 2025-08-12 | 34.16 | 35.38 | 2.50 | 7.60% | 33.90 | 37.63 | 576068 | 204104.66 | 52.00% | 0.00 |
| 2025-08-11 | 29.05 | 32.88 | 5.48 | 20.00% | 29.03 | 32.88 | 271213 | 85563.12 | 24.48% | 0.00 |
| 2025-08-08 | 27.02 | 27.40 | 0.30 | 1.11% | 26.77 | 27.60 | 169424 | 46207.77 | 15.48% | 8.00 |
| 2025-08-07 | 26.81 | 27.10 | -0.20 | -0.73% | 26.35 | 27.18 | 179625 | 48142.97 | 16.41% | 3.00 |
| 2025-08-06 | 26.52 | 27.30 | 1.12 | 4.28% | 26.00 | 27.61 | 248076 | 67030.22 | 22.66% | 0.00 |
| 2025-08-05 | 25.31 | 26.18 | 0.86 | 3.40% | 25.21 | 26.40 | 141355 | 36619.61 | 12.91% | 0.00 |
| 2025-08-04 | 24.79 | 25.32 | 0.56 | 2.26% | 24.60 | 25.48 | 63632 | 16030.68 | 5.81% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
