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
2026-03-20	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%
2026-03-13	28.27	28.72	0.27	0.95%	28.27	29.18	10042	2889	1.50%
2026-03-12	29.05	28.45	-0.60	-2.07%	28.29	29.15	11501	3296	1.72%
2026-03-11	29.18	29.05	-0.13	-0.45%	28.85	29.57	11493	3346	1.72%
2026-03-10	28.52	29.18	0.86	3.04%	28.52	29.20	14291	4131	2.13%
2026-03-09	28.26	28.32	-0.24	-0.84%	27.83	28.92	17636	4998	2.63%
2026-03-06	27.29	28.56	1.34	4.92%	26.70	28.82	21972	6199	3.28%
2026-03-05	27.38	27.22	0.22	0.81%	27.01	27.81	14410	3948	2.15%
2026-03-04	27.03	27.00	-0.15	-0.55%	26.66	27.35	16046	4332	2.39%
2026-03-03	28.14	27.15	-0.81	-2.90%	27.11	28.27	20521	5685	3.06%
2026-03-02	28.50	27.96	-0.78	-2.71%	27.43	28.90	26443	7419	3.95%
2026-02-27	28.73	28.74	-0.38	-1.30%	28.67	29.15	14185	4083	2.12%
2026-02-26	29.53	29.12	-0.22	-0.75%	28.81	29.59	13885	4041	2.07%
2026-02-25	29.45	29.34	-0.01	-0.03%	29.18	29.70	12462	3673	1.86%
2026-02-24	28.90	29.35	0.45	1.56%	28.89	29.41	18040	5266	2.69%
2026-02-13	28.30	28.90	0.48	1.69%	28.30	29.04	17054	4914	2.55%
2026-02-12	28.78	28.42	-0.38	-1.32%	28.23	28.95	23783	6798	3.55%
2026-02-11	29.44	28.80	-0.64	-2.17%	28.70	29.62	19158	5580	2.86%
2026-02-10	29.82	29.44	-0.21	-0.71%	29.44	29.83	17483	5177	2.61%
2026-02-09	29.60	29.65	0.10	0.34%	29.55	29.88	16895	5015	2.52%
2026-02-06	29.43	29.55	0.38	1.30%	29.02	29.80	17083	5033	2.55%
2026-02-05	29.28	29.17	-0.11	-0.38%	29.12	29.71	17012	5003	2.54%
2026-02-04	29.44	29.28	0.12	0.41%	29.07	29.75	17944	5269	2.68%
2026-02-03	29.00	29.16	0.22	0.76%	28.94	29.65	21356	6246	3.19%
2026-02-02	29.30	28.94	-0.36	-1.23%	28.93	29.87	32301	9517	4.82%
2026-01-30	28.57	29.30	0.72	2.52%	28.51	29.40	21765	6327	3.25%
2026-01-29	28.67	28.58	0.06	0.21%	28.26	29.48	25837	7462	3.86%
2026-01-28	29.20	28.52	-0.70	-2.40%	28.46	29.21	24477	7032	3.65%
2026-01-27	29.54	29.22	-0.18	-0.61%	28.25	29.59	29984	8671	4.48%
2026-01-26	30.33	29.40	-0.90	-2.97%	29.01	30.55	28854	8536	4.31%
2026-01-23	30.44	30.30	0.10	0.33%	29.51	30.45	32930	9892	4.92%
2026-01-22	29.64	30.20	0.62	2.10%	29.29	30.86	33905	10223	5.06%
2026-01-21	28.68	29.58	0.76	2.64%	28.42	29.70	27184	7992	4.06%
2026-01-20	28.88	28.82	0.09	0.31%	28.30	28.94	26286	7528	3.92%
2026-01-19	27.82	28.73	0.86	3.09%	27.46	28.82	28361	8018	4.23%
2026-01-16	28.11	27.87	-0.24	-0.85%	27.70	28.20	20584	5737	3.07%
2026-01-15	27.84	28.11	0.26	0.93%	27.57	28.22	21429	5997	3.20%
2026-01-14	27.77	27.85	0.08	0.29%	27.28	28.12	26304	7296	3.93%
2026-01-13	27.34	27.77	0.40	1.46%	27.20	28.08	31618	8787	4.72%
2026-01-12	27.22	27.37	0.19	0.70%	27.04	27.45	27557	7512	4.11%
2026-01-09	26.80	27.18	0.27	1.00%	26.75	27.30	26075	7034	3.89%
2026-01-08	26.64	26.91	0.21	0.79%	26.44	27.00	20672	5541	3.09%
2026-01-07	26.61	26.70	0.09	0.34%	26.36	26.96	22471	5984	3.35%
2026-01-06	26.92	26.61	-0.20	-0.75%	26.40	26.92	24434	6512	3.65%
2026-01-05	26.44	26.81	0.37	1.40%	26.44	26.94	29184	7814	4.36%
2025-12-31	26.15	26.44	0.31	1.19%	25.91	26.58	19995	5260	2.98%
2025-12-30	26.38	26.13	-0.29	-1.10%	26.00	26.58	18766	4936	2.80%
2025-12-29	26.20	26.42	0.21	0.80%	26.03	26.50	21435	5639	3.20%
2025-12-26	26.51	26.21	-0.18	-0.68%	26.04	26.52	20677	5432	3.09%
2025-12-25	26.23	26.39	0.17	0.65%	26.07	26.50	19546	5148	2.92%
2025-12-24	26.15	26.22	0.09	0.34%	25.83	26.28	16590	4332	2.48%
2025-12-23	26.21	26.13	-0.09	-0.34%	25.88	26.35	18795	4902	2.81%
2025-12-22	26.18	26.22	0.06	0.23%	26.00	26.35	21607	5656	3.23%
2025-12-19	25.52	26.16	0.65	2.55%	25.51	26.24	27839	7206	4.16%
2025-12-18	25.14	25.51	0.36	1.43%	25.01	25.74	25683	6540	3.83%
2025-12-17	24.64	25.15	0.51	2.07%	24.62	25.28	29280	7337	4.37%
2025-12-16	25.29	24.64	-0.67	-2.65%	24.64	25.29	30521	7605	4.56%
2025-12-15	25.32	25.31	-0.25	-0.98%	24.89	25.42	30904	7783	4.61%
2025-12-12	25.26	25.56	0.27	1.07%	24.84	25.64	40448	10270	6.04%