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
2026-09-16	22.41	24.23	1.90	8.51%	22.12	24.56	70396	16750	7.54%
2026-09-15	23.04	22.33	-0.82	-3.54%	22.25	23.13	23709	5358	2.54%
2026-09-14	22.89	23.15	0.24	1.05%	22.46	23.33	21866	5017	2.34%
2026-09-11	23.40	22.91	-0.80	-3.37%	22.64	23.67	24543	5634	2.63%
2026-09-10	24.77	23.71	-0.95	-3.85%	23.61	24.77	25669	6145	2.75%
2026-09-09	24.88	24.66	-0.07	-0.28%	24.36	25.10	28307	6981	3.03%
2026-09-08	24.26	24.73	0.46	1.90%	23.95	24.98	36942	9082	3.96%
2026-09-07	23.27	24.27	1.12	4.84%	22.90	24.58	40568	9713	4.35%
2026-09-04	23.60	23.15	-0.45	-1.91%	23.01	23.79	30766	7163	3.30%
2026-09-03	24.20	23.60	-0.50	-2.07%	23.50	24.50	40230	9626	4.31%
2026-09-02	23.70	24.10	0.37	1.56%	23.41	24.60	39075	9358	4.19%
2026-09-01	23.94	23.73	-0.21	-0.88%	23.56	24.45	34884	8321	3.74%
2026-08-31	23.29	23.94	0.51	2.18%	23.23	24.23	29403	6971	3.15%
2026-08-28	23.47	23.43	0.08	0.34%	23.17	24.08	24664	5825	2.64%
2026-08-27	23.98	23.35	-0.55	-2.30%	23.33	23.98	32614	7672	3.49%
2026-08-26	23.53	23.90	-0.09	-0.38%	23.53	24.37	29444	7028	3.15%
2026-08-25	24.19	23.99	-0.31	-1.28%	23.84	24.33	27962	6719	3.00%
2026-08-24	24.35	24.30	-0.02	-0.08%	23.81	24.45	37015	8944	3.97%
2026-08-21	23.63	24.32	0.45	1.89%	23.45	24.88	55794	13533	5.98%
2026-08-20	22.87	23.87	1.27	5.62%	22.69	24.38	52534	12529	5.63%
2026-08-19	23.28	22.60	-0.87	-3.71%	22.32	23.28	38698	8809	4.15%
2026-08-18	24.20	23.47	-0.71	-2.94%	23.30	24.21	45612	10771	4.89%
2026-08-17	23.33	24.18	1.32	5.77%	22.92	24.46	65109	15465	6.98%
2026-08-14	23.46	22.86	-0.60	-2.56%	22.23	23.60	54486	12425	5.84%
2026-08-13	24.44	23.46	-0.55	-2.29%	23.40	25.09	55058	13339	5.90%
2026-08-12	23.38	24.01	0.85	3.67%	23.00	24.07	40555	9539	4.34%
2026-08-11	22.68	23.16	0.55	2.43%	22.21	23.48	48275	11151	5.17%
2026-08-10	23.00	22.61	0.33	1.48%	22.01	23.38	92913	21035	9.95%
2026-08-07	20.81	22.28	1.47	7.06%	20.21	22.62	59309	12738	6.35%
2026-08-06	20.71	20.81	0.10	0.48%	20.53	20.98	32962	6846	3.53%
2026-08-05	20.34	20.71	0.51	2.52%	20.21	20.96	40721	8420	4.36%
2026-08-04	19.89	20.20	0.49	2.49%	19.71	20.45	30395	6134	3.26%
2026-08-03	19.00	19.71	0.85	4.51%	18.89	19.75	39309	7641	4.21%
2026-07-31	18.50	18.86	0.49	2.67%	18.26	19.06	37321	7034	4.00%
2026-07-30	18.86	18.37	-0.44	-2.34%	18.08	19.15	30089	5592	3.22%
2026-07-29	18.87	18.81	0.03	0.16%	18.36	18.97	31523	5891	3.38%
2026-07-28	18.91	18.78	-0.16	-0.84%	18.68	19.60	45042	8602	4.83%
2026-07-27	18.48	18.94	0.50	2.71%	18.34	19.05	39234	7368	4.20%
2026-07-24	18.91	18.44	-0.67	-3.51%	18.38	19.11	41594	7755	4.46%
2026-07-23	18.05	19.11	0.90	4.94%	18.00	19.11	63577	11809	6.81%
2026-07-22	17.67	18.21	0.03	0.17%	17.65	18.72	116250	21170	12.45%
2026-07-21	21.08	18.18	-2.01	-9.96%	18.17	21.08	97988	18016	10.50%
2026-07-20	18.50	20.19	1.84	10.03%	18.28	20.19	51621	9913	5.53%
2026-07-17	20.22	18.35	-1.68	-8.39%	18.03	20.39	60324	11413	6.46%
2026-07-16	21.33	20.03	-0.91	-4.35%	19.86	21.33	40610	8283	4.35%
2026-07-15	21.17	20.94	0.02	0.10%	20.73	22.34	50775	10798	5.44%
2026-07-14	20.34	20.92	0.37	1.80%	19.90	21.20	49821	10226	5.34%
2026-07-13	21.61	20.55	-0.86	-4.02%	20.36	21.68	34319	7146	3.68%
2026-07-10	21.50	21.41	-0.08	-0.37%	21.20	22.03	35433	7689	3.80%
2026-07-09	21.24	21.49	0.10	0.47%	20.65	21.60	35138	7454	3.76%
2026-07-08	21.99	21.39	-0.81	-3.65%	21.16	21.99	32835	7035	3.52%
2026-07-07	22.63	22.20	-0.65	-2.84%	21.70	22.84	41637	9217	4.46%
2026-07-06	23.65	22.85	-0.68	-2.89%	22.55	23.86	39861	9177	4.27%
2026-07-03	23.82	23.53	-0.18	-0.76%	23.23	23.87	47346	11125	5.07%
2026-07-02	23.51	23.71	0.06	0.25%	23.00	24.68	54339	13002	5.82%
2026-07-01	23.86	23.65	-0.19	-0.80%	23.15	24.17	43518	10335	4.66%
2026-06-30	23.96	23.84	-0.66	-2.69%	23.51	24.80	53169	12784	5.70%
2026-06-29	24.52	24.50	-0.02	-0.08%	23.26	24.97	58005	13869	6.21%
2026-06-26	24.27	24.52	-0.19	-0.77%	23.65	25.55	92118	22486	9.87%
2026-06-25	27.31	24.71	-2.74	-9.98%	24.71	27.58	86669	22391	9.29%
2026-06-24	29.33	27.45	-2.35	-7.89%	27.00	29.99	90521	25254	9.70%
2026-06-23	30.57	29.80	-0.87	-2.84%	29.31	30.62	53862	16119	5.77%
2026-06-22	32.20	30.67	-1.53	-4.75%	30.00	32.20	57948	17951	6.21%
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%