双元科技(688623)股票行情
双元科技(688623)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 |
|---|
| 2026-02-03 | 105.00 | 102.68 | 1.43 | 1.41% | 101.25 | 105.00 | 3827 | 3922.39 | 2.00% | 0.00 |
| 2026-02-02 | 102.98 | 101.25 | -2.10 | -2.03% | 100.85 | 105.00 | 7067 | 7199.74 | 3.69% | 0.00 |
| 2026-01-30 | 102.50 | 103.35 | 2.44 | 2.42% | 101.61 | 105.40 | 10240 | 10601.82 | 5.35% | 0.00 |
| 2026-01-29 | 101.58 | 100.91 | -1.59 | -1.55% | 99.62 | 103.99 | 7318 | 7415.36 | 3.82% | 0.00 |
| 2026-01-28 | 106.40 | 102.50 | -3.97 | -3.73% | 101.00 | 106.40 | 9189 | 9441.05 | 4.80% | 0.00 |
| 2026-01-27 | 106.47 | 106.47 | 0.38 | 0.36% | 103.25 | 107.77 | 6941 | 7285.16 | 3.63% | 0.00 |
| 2026-01-26 | 108.94 | 106.09 | -2.85 | -2.62% | 105.06 | 108.94 | 11158 | 11852.17 | 5.83% | 0.00 |
| 2026-01-23 | 111.86 | 108.94 | -1.46 | -1.32% | 107.55 | 112.50 | 10941 | 11924.01 | 5.72% | 0.00 |
| 2026-01-22 | 115.00 | 110.40 | -4.19 | -3.66% | 109.52 | 115.00 | 10216 | 11405.74 | 5.34% | 0.00 |
| 2026-01-21 | 112.20 | 114.59 | 1.61 | 1.43% | 110.02 | 114.59 | 9469 | 10647.45 | 4.95% | 0.00 |
| 2026-01-20 | 110.25 | 112.98 | 2.73 | 2.48% | 110.25 | 115.00 | 15060 | 17003.98 | 7.87% | 0.00 |
| 2026-01-19 | 110.00 | 110.25 | 2.35 | 2.18% | 105.08 | 113.00 | 21915 | 24017.40 | 11.45% | 0.00 |
| 2026-01-16 | 104.94 | 107.90 | 2.61 | 2.48% | 103.00 | 109.75 | 21636 | 23089.55 | 11.30% | 0.00 |
| 2026-01-15 | 106.35 | 105.29 | -0.77 | -0.73% | 103.98 | 110.40 | 13829 | 14647.36 | 7.22% | 0.00 |
| 2026-01-14 | 110.06 | 106.06 | -3.48 | -3.18% | 105.70 | 110.80 | 15198 | 16376.86 | 7.94% | 0.00 |
| 2026-01-13 | 106.00 | 109.54 | 4.24 | 4.03% | 103.41 | 112.60 | 24236 | 26351.54 | 12.66% | 0.00 |
| 2026-01-12 | 106.54 | 105.30 | -0.92 | -0.87% | 103.53 | 108.25 | 19449 | 20551.39 | 10.16% | 0.00 |
| 2026-01-09 | 103.87 | 106.22 | 4.39 | 4.31% | 101.83 | 108.80 | 21889 | 23081.64 | 11.43% | 0.00 |
| 2026-01-08 | 106.00 | 101.83 | -3.67 | -3.48% | 101.14 | 107.18 | 21663 | 22303.69 | 11.32% | 0.00 |
| 2026-01-07 | 102.97 | 105.50 | 1.49 | 1.43% | 101.30 | 107.85 | 23676 | 24915.63 | 12.37% | 0.00 |
| 2026-01-06 | 97.00 | 104.01 | 7.16 | 7.39% | 97.00 | 105.29 | 30523 | 31205.88 | 15.94% | 0.00 |
| 2026-01-05 | 93.90 | 96.85 | 2.95 | 3.14% | 92.90 | 101.00 | 27995 | 27589.42 | 14.62% | 0.00 |
| 2025-12-31 | 94.09 | 93.90 | -1.80 | -1.88% | 93.00 | 96.80 | 17628 | 16679.85 | 9.21% | 0.00 |
| 2025-12-30 | 89.51 | 95.70 | 4.34 | 4.75% | 88.30 | 96.35 | 26755 | 24794.61 | 13.98% | 0.00 |
| 2025-12-29 | 86.90 | 91.36 | 4.46 | 5.13% | 86.13 | 92.83 | 18484 | 16501.41 | 9.66% | 0.00 |
| 2025-12-26 | 88.10 | 86.90 | -2.19 | -2.46% | 85.65 | 88.87 | 9953 | 8637.27 | 5.20% | 0.00 |
| 2025-12-25 | 86.80 | 89.09 | 2.69 | 3.11% | 85.41 | 89.50 | 12986 | 11381.29 | 6.78% | 0.00 |
| 2025-12-24 | 85.37 | 86.40 | 1.08 | 1.27% | 85.15 | 88.20 | 10579 | 9181.78 | 5.53% | 0.00 |
| 2025-12-23 | 83.69 | 85.32 | 1.62 | 1.94% | 83.21 | 85.51 | 7878 | 6664.19 | 4.12% | 0.00 |
| 2025-12-22 | 83.48 | 83.70 | 0.06 | 0.07% | 82.82 | 84.34 | 5165 | 4311.90 | 2.70% | 0.00 |
| 2025-12-19 | 83.41 | 83.64 | 0.25 | 0.30% | 82.85 | 84.19 | 4047 | 3376.50 | 2.11% | 0.00 |
| 2025-12-18 | 84.00 | 83.39 | -0.73 | -0.87% | 82.23 | 84.00 | 4552 | 3781.74 | 2.38% | 0.00 |
| 2025-12-17 | 82.74 | 84.12 | 1.24 | 1.50% | 80.71 | 84.50 | 8740 | 7199.42 | 4.57% | 0.00 |
| 2025-12-16 | 84.30 | 82.88 | -0.72 | -0.86% | 81.84 | 84.80 | 10014 | 8325.81 | 5.23% | 0.00 |
| 2025-12-15 | 85.73 | 83.60 | -3.02 | -3.49% | 83.33 | 86.30 | 12243 | 10321.60 | 6.40% | 0.00 |
| 2025-12-12 | 92.00 | 86.62 | -4.83 | -5.28% | 85.00 | 92.00 | 17436 | 15151.71 | 9.11% | 0.00 |
| 2025-12-11 | 93.11 | 91.45 | 0.85 | 0.94% | 89.00 | 94.50 | 18455 | 16920.80 | 9.64% | 0.00 |
| 2025-12-10 | 87.00 | 90.60 | 6.60 | 7.86% | 86.00 | 91.33 | 25234 | 22391.06 | 13.18% | 0.00 |
| 2025-12-09 | 84.56 | 84.00 | 1.44 | 1.74% | 82.44 | 87.60 | 19601 | 16706.55 | 10.24% | 0.00 |
| 2025-12-08 | 76.80 | 82.56 | 5.56 | 7.22% | 76.80 | 83.50 | 17722 | 14303.79 | 9.26% | 0.00 |
| 2025-12-05 | 76.22 | 77.00 | 0.72 | 0.94% | 75.70 | 77.00 | 5209 | 3979.96 | 2.72% | 0.00 |
| 2025-12-04 | 75.81 | 76.28 | 0.20 | 0.26% | 75.34 | 76.40 | 3465 | 2631.54 | 1.81% | 0.00 |
| 2025-12-03 | 75.53 | 76.08 | -0.08 | -0.11% | 75.32 | 76.10 | 1708 | 1294.22 | 0.89% | 0.00 |
| 2025-12-02 | 75.60 | 76.16 | 0.41 | 0.54% | 75.24 | 76.65 | 6028 | 4594.53 | 3.15% | 0.00 |
| 2025-12-01 | 76.52 | 75.75 | -0.75 | -0.98% | 75.25 | 76.95 | 3816 | 2889.90 | 1.99% | 0.00 |
| 2025-11-28 | 74.91 | 76.50 | 2.26 | 3.04% | 74.02 | 76.61 | 5665 | 4293.18 | 2.96% | 0.00 |
| 2025-11-27 | 73.35 | 74.24 | 0.74 | 1.01% | 73.35 | 74.51 | 2818 | 2087.53 | 1.47% | 0.00 |
| 2025-11-26 | 73.84 | 73.50 | 0.06 | 0.08% | 73.02 | 73.94 | 2650 | 1946.18 | 1.38% | 0.00 |
| 2025-11-25 | 73.53 | 73.44 | 0.22 | 0.30% | 73.41 | 74.12 | 1361 | 1003.56 | 0.71% | 0.00 |
| 2025-11-24 | 72.45 | 73.22 | 1.14 | 1.58% | 72.08 | 73.87 | 2672 | 1958.42 | 1.40% | 0.00 |
| 2025-11-21 | 74.70 | 72.08 | -3.20 | -4.25% | 72.01 | 75.20 | 6940 | 5067.89 | 3.63% | 0.00 |
| 2025-11-20 | 75.23 | 75.28 | 0.53 | 0.71% | 74.60 | 75.75 | 2607 | 1956.22 | 1.36% | 2.00 |
| 2025-11-19 | 75.63 | 74.75 | -0.85 | -1.12% | 74.49 | 75.78 | 2868 | 2152.24 | 1.50% | 0.00 |
| 2025-11-18 | 75.87 | 75.60 | -0.10 | -0.13% | 75.09 | 76.20 | 2358 | 1779.46 | 1.23% | 0.00 |
| 2025-11-17 | 75.88 | 75.70 | 0.04 | 0.05% | 74.83 | 75.91 | 2710 | 2042.93 | 1.42% | 0.00 |
| 2025-11-14 | 75.12 | 75.66 | -0.22 | -0.29% | 75.06 | 76.50 | 3461 | 2625.20 | 1.81% | 0.00 |
| 2025-11-13 | 75.39 | 75.88 | 0.63 | 0.84% | 74.77 | 75.88 | 4037 | 3038.11 | 2.11% | 0.00 |
| 2025-11-12 | 75.75 | 75.25 | -0.50 | -0.66% | 74.50 | 75.75 | 4276 | 3202.81 | 2.23% | 0.00 |
| 2025-11-11 | 77.83 | 75.75 | -2.08 | -2.67% | 74.88 | 78.57 | 8479 | 6437.59 | 4.43% | 0.00 |
| 2025-11-10 | 76.41 | 77.83 | 1.51 | 1.98% | 75.62 | 78.80 | 8486 | 6619.42 | 4.43% | 0.00 |
| 2025-11-07 | 75.80 | 76.32 | -0.13 | -0.17% | 75.55 | 76.88 | 4845 | 3691.28 | 2.53% | 0.00 |
| 2025-11-06 | 75.55 | 76.45 | 1.26 | 1.68% | 74.72 | 77.19 | 7054 | 5369.77 | 3.68% | 0.00 |
| 2025-11-05 | 74.30 | 75.19 | 0.85 | 1.14% | 73.72 | 75.58 | 7033 | 5254.41 | 3.67% | 0.00 |
| 2025-11-04 | 78.87 | 74.34 | -4.53 | -5.74% | 73.62 | 78.87 | 16498 | 12477.30 | 8.62% | 0.00 |
| 2025-11-03 | 73.40 | 78.87 | 5.91 | 8.10% | 72.95 | 79.30 | 25314 | 19587.85 | 13.22% | 0.00 |
| 2025-10-31 | 71.29 | 72.96 | 0.97 | 1.35% | 71.29 | 73.50 | 8313 | 6037.26 | 4.34% | 0.00 |
| 2025-10-30 | 71.33 | 71.99 | 0.62 | 0.87% | 71.01 | 72.35 | 5771 | 4150.63 | 3.01% | 0.00 |
| 2025-10-29 | 72.05 | 71.37 | -0.83 | -1.15% | 71.21 | 72.47 | 4303 | 3082.57 | 2.25% | 0.00 |
| 2025-10-28 | 69.91 | 72.20 | 1.71 | 2.43% | 69.85 | 72.57 | 10427 | 7464.05 | 5.45% | 0.00 |
| 2025-10-27 | 71.00 | 70.49 | 0.00 | 0.00% | 69.75 | 71.00 | 6321 | 4441.32 | 3.30% | 0.00 |
| 2025-10-24 | 68.90 | 70.49 | 1.77 | 2.58% | 68.40 | 70.88 | 7276 | 5099.44 | 3.80% | 0.00 |
| 2025-10-23 | 69.12 | 68.84 | -0.15 | -0.22% | 67.98 | 69.12 | 3099 | 2120.67 | 1.62% | 0.00 |
| 2025-10-22 | 69.38 | 68.99 | -0.02 | -0.03% | 68.50 | 69.38 | 4147 | 2859.59 | 2.17% | 0.00 |
| 2025-10-21 | 68.29 | 69.01 | 0.88 | 1.29% | 67.93 | 69.30 | 3571 | 2455.23 | 1.87% | 0.00 |
| 2025-10-20 | 67.95 | 68.13 | 0.48 | 0.71% | 67.51 | 68.32 | 3043 | 2069.10 | 1.59% | 0.00 |
| 2025-10-17 | 67.70 | 67.65 | -0.17 | -0.25% | 67.34 | 68.00 | 3234 | 2186.73 | 1.69% | 0.00 |
| 2025-10-16 | 67.88 | 67.82 | 0.07 | 0.10% | 67.15 | 68.29 | 2861 | 1939.32 | 1.49% | 0.00 |
| 2025-10-15 | 67.79 | 67.75 | 0.05 | 0.07% | 67.23 | 67.98 | 2132 | 1439.70 | 1.11% | 0.00 |
| 2025-10-14 | 68.40 | 67.70 | -0.38 | -0.56% | 66.97 | 68.50 | 3358 | 2273.70 | 1.75% | 0.00 |
| 2025-10-13 | 67.49 | 68.08 | 0.27 | 0.40% | 66.22 | 68.28 | 3390 | 2294.14 | 1.77% | 0.00 |
上证大盘股票行情在线 K线走势图
双元科技(688623)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
