致敬每一个财富自由的梦想,祝大家早日进化为游资

双环科技 (000707) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 6.56 6.58 0.00 0.00% 6.55 6.64 66565 4385 1.43%
2025-07-31 6.78 6.58 -0.20 -2.95% 6.53 6.78 132038 8721 2.84%
2025-07-30 6.88 6.78 -0.13 -1.88% 6.73 6.93 181348 12370 3.91%
2025-07-29 7.00 6.91 -0.11 -1.57% 6.88 7.07 224808 15621 4.84%
2025-07-28 6.91 7.02 -0.08 -1.13% 6.84 7.05 196669 13649 4.24%
2025-07-25 6.92 7.10 0.17 2.45% 6.88 7.25 280607 19872 6.05%
2025-07-24 6.84 6.93 0.19 2.82% 6.69 6.97 142873 9739 3.08%
2025-07-23 6.98 6.74 -0.13 -1.89% 6.73 7.09 174590 11978 3.76%
2025-07-22 6.79 6.87 0.12 1.78% 6.65 6.90 210935 14274 4.54%
2025-07-21 6.56 6.75 0.26 4.01% 6.56 6.84 213922 14381 4.61%
2025-07-18 6.48 6.49 0.02 0.31% 6.45 6.52 43811 2838 0.94%
2025-07-17 6.44 6.47 0.03 0.47% 6.42 6.48 43128 2783 0.93%
2025-07-16 6.49 6.44 -0.02 -0.31% 6.42 6.51 51838 3345 1.12%
2025-07-15 6.64 6.46 -0.16 -2.42% 6.45 6.64 73497 4784 1.58%
2025-07-14 6.50 6.62 0.11 1.69% 6.49 6.66 104358 6901 2.25%
2025-07-11 6.53 6.51 -0.02 -0.31% 6.45 6.55 91716 5965 1.98%
2025-07-10 6.46 6.53 0.10 1.56% 6.46 6.57 103032 6716 2.22%
2025-07-09 6.44 6.43 0.00 0.00% 6.40 6.49 50241 3237 1.08%
2025-07-08 6.39 6.43 0.07 1.10% 6.38 6.45 62102 3985 1.34%
2025-07-07 6.35 6.36 -0.02 -0.31% 6.27 6.40 61961 3931 1.33%
2025-07-04 6.42 6.38 -0.05 -0.78% 6.36 6.43 54768 3499 1.18%
2025-07-03 6.48 6.43 -0.05 -0.77% 6.39 6.48 56014 3599 1.21%
2025-07-02 6.38 6.48 0.11 1.73% 6.35 6.48 89291 5725 1.92%
2025-07-01 6.34 6.37 0.03 0.47% 6.30 6.37 45054 2856 0.97%
2025-06-30 6.35 6.34 0.01 0.16% 6.32 6.37 41735 2645 0.90%
2025-06-27 6.33 6.33 0.04 0.64% 6.31 6.38 54721 3472 1.18%
2025-06-26 6.32 6.29 -0.04 -0.63% 6.28 6.36 51197 3233 1.10%
2025-06-25 6.29 6.33 0.05 0.80% 6.28 6.42 75298 4770 1.62%
2025-06-24 6.25 6.28 0.05 0.80% 6.19 6.28 57233 3580 1.23%
2025-06-23 6.13 6.23 0.07 1.14% 6.10 6.24 49512 3070 1.07%
2025-06-20 6.16 6.16 0.01 0.16% 6.15 6.21 47669 2942 1.03%
2025-06-19 6.25 6.15 -0.10 -1.60% 6.11 6.26 52584 3249 1.13%
2025-06-18 6.24 6.25 -0.01 -0.16% 6.24 6.35 55168 3460 1.19%
2025-06-17 6.30 6.26 0.02 0.32% 6.20 6.30 49768 3111 1.07%
2025-06-16 6.39 6.42 0.01 0.16% 6.39 6.45 48541 3114 1.05%
2025-06-13 6.43 6.41 -0.03 -0.47% 6.38 6.50 63069 4053 1.36%
2025-06-12 6.46 6.44 -0.03 -0.46% 6.41 6.47 44170 2843 0.95%
2025-06-11 6.46 6.47 0.03 0.47% 6.42 6.51 48566 3143 1.05%
2025-06-10 6.42 6.44 0.04 0.63% 6.36 6.54 106971 6906 2.30%
2025-06-09 6.38 6.40 0.04 0.63% 6.34 6.41 55472 3540 1.20%
2025-06-06 6.30 6.36 0.06 0.95% 6.27 6.38 57903 3674 1.25%
2025-06-05 6.31 6.30 -0.03 -0.47% 6.27 6.34 38489 2422 0.83%
2025-06-04 6.28 6.33 0.04 0.64% 6.28 6.34 32229 2034 0.69%
2025-06-03 6.22 6.29 0.04 0.64% 6.20 6.31 45738 2867 0.99%
2025-05-30 6.29 6.25 -0.04 -0.64% 6.24 6.30 33777 2115 0.73%
2025-05-29 6.25 6.29 0.04 0.64% 6.20 6.31 58086 3651 1.25%
2025-05-28 6.27 6.25 -0.01 -0.16% 6.21 6.30 44286 2770 0.95%
2025-05-27 6.25 6.26 0.02 0.32% 6.15 6.28 69850 4332 1.50%
2025-05-26 6.32 6.24 -0.09 -1.42% 6.23 6.35 58106 3652 1.25%
2025-05-23 6.35 6.33 0.00 0.00% 6.33 6.42 59682 3810 1.29%
2025-05-22 6.45 6.33 -0.13 -2.01% 6.32 6.45 69287 4414 1.49%
2025-05-21 6.48 6.46 -0.01 -0.15% 6.45 6.53 65551 4252 1.41%
2025-05-20 6.38 6.47 0.11 1.73% 6.35 6.50 85645 5496 1.85%
2025-05-19 6.32 6.36 0.04 0.63% 6.29 6.38 51235 3246 1.10%
2025-05-16 6.32 6.32 -0.03 -0.47% 6.31 6.39 52760 3340 1.14%
2025-05-15 6.36 6.35 -0.01 -0.16% 6.33 6.47 76740 4912 1.65%
2025-05-14 6.35 6.36 0.03 0.47% 6.26 6.38 62514 3954 1.35%
2025-05-13 6.39 6.33 0.00 0.00% 6.31 6.39 67004 4247 1.44%
2025-05-12 6.35 6.33 0.02 0.32% 6.30 6.38 47206 2985 1.02%
2025-05-09 6.41 6.31 -0.08 -1.25% 6.30 6.41 50403 3187 1.09%
2025-05-08 6.32 6.39 0.00 0.00% 6.29 6.41 82551 5241 1.78%
2025-05-07 6.23 6.39 0.21 3.40% 6.21 6.44 123854 7803 2.67%
2025-05-06 6.07 6.18 0.10 1.64% 6.06 6.18 91418 5604 1.97%
2025-04-30 6.20 6.08 -0.43 -6.61% 5.99 6.21 187711 11440 4.04%
2025-04-29 6.51 6.51 -0.03 -0.46% 6.51 6.58 40052 2619 0.86%
2025-04-28 6.70 6.54 -0.16 -2.39% 6.52 6.70 54880 3603 1.18%
2025-04-25 6.70 6.70 0.03 0.45% 6.68 6.76 40844 2744 0.88%
2025-04-24 6.75 6.67 -0.06 -0.89% 6.62 6.75 44911 3003 0.97%