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
2026-05-06	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%
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%