双枪科技 (001211) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	32.01	32.20	-0.29	-0.89%	31.00	32.60	83240	26474	8.92%
2026-06-17	35.58	32.49	-3.61	-10.00%	32.49	36.63	112214	37619	12.02%
2026-06-16	37.30	36.10	-1.61	-4.27%	35.38	38.20	95087	34831	10.19%
2026-06-15	36.50	37.71	1.56	4.32%	34.95	38.53	100044	36916	10.72%
2026-06-12	36.13	36.15	0.04	0.11%	35.78	38.76	93549	34748	10.02%
2026-06-11	35.09	36.11	0.63	1.78%	34.86	36.87	87216	31386	9.34%
2026-06-10	33.50	35.48	1.76	5.22%	33.47	36.63	89829	31832	9.62%
2026-06-09	33.60	33.72	0.61	1.84%	33.21	35.15	59124	20061	6.33%
2026-06-08	31.79	33.11	0.21	0.64%	31.79	33.63	64919	21293	6.96%
2026-06-05	32.79	32.90	-0.03	-0.09%	32.51	33.57	53157	17573	5.69%
2026-06-04	31.39	32.93	1.34	4.24%	31.31	33.50	65961	21638	7.07%
2026-06-03	44.57	43.88	-0.68	-1.53%	43.44	45.51	44452	19678	6.64%
2026-06-02	44.46	44.56	0.71	1.62%	44.11	46.83	59174	26762	8.83%
2026-06-01	40.83	43.85	1.85	4.40%	40.40	45.99	64058	28342	9.56%
2026-05-29	43.75	42.00	-1.84	-4.20%	40.41	44.00	52679	22078	7.86%
2026-05-28	44.01	43.84	-0.29	-0.66%	42.01	44.50	47796	20655	7.13%
2026-05-27	44.40	44.13	-0.46	-1.03%	43.18	47.54	62210	27744	9.29%
2026-05-26	46.25	44.59	-3.44	-7.16%	43.80	47.91	72867	32793	10.88%
2026-05-25	54.53	48.03	-5.34	-10.01%	48.03	55.00	71967	35669	10.74%
2026-05-22	54.33	53.37	0.00	0.00%	52.28	54.90	51436	27610	7.68%
2026-05-21	56.16	53.37	-5.93	-10.00%	53.37	58.06	116989	64455	17.46%
2026-05-20	61.10	59.30	-1.47	-2.42%	57.38	61.66	66695	39511	9.95%
2026-05-19	57.70	60.77	1.79	3.03%	56.80	61.62	64402	38117	9.61%
2026-05-18	58.34	58.98	1.21	2.09%	58.12	60.47	57060	33751	8.52%
2026-05-15	56.39	57.77	1.40	2.48%	56.39	59.44	83700	48495	12.49%
2026-05-14	51.98	56.37	3.66	6.94%	48.00	57.97	115984	60893	17.31%
2026-05-13	55.84	52.71	-0.84	-1.57%	50.58	57.96	133380	70051	19.91%
2026-05-12	49.50	53.55	4.87	10.00%	49.41	53.55	59907	31649	8.94%
2026-05-11	44.50	48.68	4.43	10.01%	44.09	48.68	62303	29108	9.30%
2026-05-08	43.21	44.25	0.56	1.28%	42.85	44.30	40748	17825	6.08%
2026-05-07	43.85	43.69	0.70	1.63%	42.83	45.03	59161	26081	8.83%
2026-05-06	41.77	42.99	1.26	3.02%	40.98	43.70	58500	25032	8.73%
2026-04-30	40.71	41.73	1.23	3.04%	40.50	42.52	61262	25416	9.14%
2026-04-29	39.99	40.50	0.50	1.25%	39.01	41.29	89759	36305	13.40%
2026-04-28	37.37	40.00	1.99	5.24%	37.33	40.55	141830	56014	21.17%
2026-04-27	35.00	38.01	3.46	10.01%	34.42	38.01	115246	43187	17.20%
2026-04-24	30.85	34.55	3.14	10.00%	30.25	34.55	59334	19361	8.86%
2026-04-23	32.09	31.41	-0.56	-1.75%	31.18	32.18	26257	8307	3.92%
2026-04-22	31.33	31.97	0.60	1.91%	31.32	32.32	39914	12737	5.96%
2026-04-21	32.00	31.37	-0.69	-2.15%	30.92	32.22	44924	14119	6.71%
2026-04-20	31.32	32.06	0.26	0.82%	31.32	32.39	45566	14525	6.80%
2026-04-17	31.98	31.80	0.04	0.13%	31.50	33.22	64250	20817	9.59%
2026-04-16	30.95	31.76	0.81	2.62%	30.20	31.91	47776	14889	7.13%
2026-04-15	31.21	30.95	-0.15	-0.48%	30.68	31.60	38665	12003	5.77%
2026-04-14	31.99	31.10	-0.58	-1.83%	31.00	32.74	74661	23660	11.14%
2026-04-13	30.06	31.68	1.00	3.26%	29.60	31.75	97494	30426	14.55%
2026-04-10	28.10	30.68	2.79	10.00%	27.89	30.68	111373	33464	16.62%
2026-04-09	28.10	27.89	-0.36	-1.27%	27.43	28.63	30583	8570	4.56%
2026-04-08	29.00	28.25	-0.27	-0.95%	27.92	29.00	32127	9092	4.80%
2026-04-07	28.01	28.52	0.51	1.82%	27.80	28.71	30925	8746	4.62%
2026-04-03	27.35	28.01	0.81	2.98%	26.95	28.48	46191	12802	6.89%
2026-04-02	27.70	27.20	-0.50	-1.81%	26.71	27.94	16658	4547	2.49%
2026-04-01	28.15	27.70	-0.12	-0.43%	27.40	28.70	14009	3902	2.09%
2026-03-31	28.73	27.82	-0.91	-3.17%	27.68	28.95	20218	5737	3.02%
2026-03-30	28.52	28.73	0.21	0.74%	28.00	29.06	20754	5944	3.10%
2026-03-27	27.60	28.52	0.82	2.96%	27.44	29.16	38666	10975	5.77%
2026-03-26	27.10	27.70	0.77	2.86%	26.90	27.90	38673	10644	5.77%
2026-03-25	27.00	26.93	0.06	0.22%	26.70	27.47	20208	5463	3.02%
2026-03-24	25.98	26.87	1.59	6.29%	25.28	26.90	32092	8376	4.79%
2026-03-23	26.50	25.28	-1.93	-7.09%	24.99	26.92	41359	10688	6.17%
2026-03-20	27.41	27.21	0.01	0.04%	26.40	27.53	27227	7337	4.06%
2026-03-19	27.67	27.20	-0.67	-2.40%	27.08	27.87	17226	4713	2.57%
2026-03-18	27.42	27.87	0.45	1.64%	27.07	27.99	14048	3868	2.10%
2026-03-17	28.28	27.42	-0.77	-2.73%	27.34	28.45	13588	3784	2.03%
2026-03-16	28.58	28.19	-0.53	-1.85%	27.90	28.89	14771	4180	2.20%