双一科技 (300690) - 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	24.38	23.88	-0.15	-0.62%	23.66	24.38	31261	7509	2.82%
2026-06-17	24.25	24.42	-0.09	-0.37%	24.20	24.72	29631	7218	2.67%
2026-06-16	24.98	24.51	-0.17	-0.69%	24.20	24.98	36859	9023	3.33%
2026-06-15	24.12	24.68	0.56	2.32%	24.12	24.69	38273	9384	3.45%
2026-06-12	23.65	24.12	0.72	3.08%	23.40	24.43	34710	8365	3.13%
2026-06-11	23.42	23.40	-0.15	-0.64%	22.99	23.61	20906	4853	1.89%
2026-06-10	23.86	23.55	-0.60	-2.48%	23.16	24.06	26566	6241	2.40%
2026-06-09	24.01	24.15	0.30	1.26%	23.65	24.28	23271	5584	2.10%
2026-06-08	24.05	23.85	-0.74	-3.01%	23.61	24.85	33253	8047	3.00%
2026-06-05	24.58	24.59	0.33	1.36%	23.56	25.07	47573	11589	4.29%
2026-06-04	24.67	24.26	-0.42	-1.70%	24.09	24.74	28690	6979	2.59%
2026-06-03	25.20	24.68	-0.22	-0.88%	24.48	25.20	26589	6598	2.40%
2026-06-02	25.52	24.90	-0.77	-3.00%	24.55	25.67	33331	8291	3.01%
2026-06-01	25.30	25.67	0.28	1.10%	25.30	25.95	23264	5980	2.10%
2026-05-29	26.30	25.39	-0.91	-3.46%	25.28	26.90	47736	12361	4.31%
2026-05-28	25.51	26.30	1.09	4.32%	25.50	26.81	68216	17927	6.15%
2026-05-27	26.00	25.21	-0.79	-3.04%	25.07	26.26	36028	9181	3.25%
2026-05-26	26.28	26.00	-0.42	-1.59%	25.52	26.28	37121	9591	3.35%
2026-05-25	27.00	26.42	-0.48	-1.78%	26.20	27.17	40921	10841	3.69%
2026-05-22	26.55	26.90	0.44	1.66%	26.22	27.08	32948	8826	2.97%
2026-05-21	27.48	26.46	-0.88	-3.22%	26.40	27.62	51228	13892	4.62%
2026-05-20	28.19	27.34	-0.93	-3.29%	27.17	28.19	49375	13528	4.45%
2026-05-19	28.09	28.27	0.18	0.64%	27.59	28.30	44378	12413	4.00%
2026-05-18	28.47	28.09	-0.47	-1.65%	27.81	28.53	39041	10979	3.52%
2026-05-15	28.42	28.56	0.44	1.56%	27.90	29.06	59579	16964	5.37%
2026-05-14	29.41	28.12	-1.26	-4.29%	28.12	29.56	62041	17813	5.60%
2026-05-13	29.02	29.38	0.03	0.10%	29.01	29.79	53664	15810	4.84%
2026-05-12	29.86	29.35	-0.37	-1.24%	29.31	30.10	57484	17033	5.19%
2026-05-11	30.03	29.72	-0.29	-0.97%	29.62	30.18	66244	19738	5.98%
2026-05-08	29.40	30.01	0.38	1.28%	29.12	30.04	74141	22021	6.69%
2026-05-07	29.43	29.63	0.40	1.37%	29.22	29.71	54038	15972	4.87%
2026-05-06	28.90	29.23	0.54	1.88%	28.90	29.50	54259	15865	4.89%
2026-04-30	28.67	28.69	-0.17	-0.59%	28.41	28.97	36351	10404	3.28%
2026-04-29	28.03	28.86	0.56	1.98%	28.03	28.99	42934	12337	3.87%
2026-04-28	29.27	28.30	-1.07	-3.64%	28.15	29.27	61379	17480	5.54%
2026-04-27	29.18	29.37	0.14	0.48%	28.96	29.56	40709	11939	3.67%
2026-04-24	29.76	29.23	-0.50	-1.68%	29.15	30.14	58811	17375	5.31%
2026-04-23	30.30	29.73	-0.54	-1.78%	29.50	30.36	67185	19987	6.06%
2026-04-22	30.38	30.27	-0.30	-0.98%	29.81	30.38	86248	25968	7.78%
2026-04-21	31.75	30.57	-2.16	-6.60%	30.28	31.75	148282	45526	13.39%
2026-04-20	32.14	32.73	0.56	1.74%	31.60	32.74	122311	39291	11.04%
2026-04-17	30.91	32.17	1.24	4.01%	30.40	32.65	161120	51713	14.54%
2026-04-16	30.64	30.93	0.31	1.01%	30.40	31.02	69797	21522	6.30%
2026-04-15	31.10	30.62	-0.47	-1.51%	30.51	31.30	85006	26187	7.67%
2026-04-14	30.44	31.09	0.71	2.34%	30.28	31.09	103484	31808	9.34%
2026-04-13	30.00	30.38	0.42	1.40%	29.65	30.55	75091	22741	6.78%
2026-04-10	29.85	29.96	0.32	1.08%	29.85	30.58	78385	23639	7.08%
2026-04-09	29.64	29.64	-0.52	-1.72%	29.40	29.94	72390	21471	6.53%
2026-04-08	29.46	30.16	1.70	5.97%	29.01	30.27	103181	30666	9.31%
2026-04-07	28.11	28.46	0.44	1.57%	27.92	28.60	58834	16660	5.31%
2026-04-03	29.90	28.02	-1.38	-4.69%	28.00	29.90	87720	25019	7.92%
2026-04-02	30.34	29.40	-1.26	-4.11%	29.29	31.00	101007	30184	9.12%
2026-04-01	31.00	30.66	0.49	1.62%	30.40	31.10	90269	27658	8.15%
2026-03-31	32.00	30.17	-1.84	-5.75%	30.12	32.14	132481	41114	11.96%
2026-03-30	31.58	32.01	-0.32	-0.99%	30.97	32.57	105515	33387	9.52%
2026-03-27	32.08	32.33	-0.67	-2.03%	31.18	32.67	123907	39799	11.18%
2026-03-26	35.20	33.00	-2.19	-6.22%	32.88	35.20	193046	65193	17.43%
2026-03-25	35.85	35.19	-0.65	-1.81%	34.97	36.98	208739	75023	18.84%
2026-03-24	36.68	35.84	-0.14	-0.39%	33.54	36.78	193841	68666	17.50%
2026-03-23	35.00	35.98	-0.68	-1.85%	35.00	37.52	167898	60993	15.16%
2026-03-20	36.90	36.66	-0.66	-1.77%	34.48	38.20	227263	82684	20.51%
2026-03-19	37.56	37.32	-1.99	-5.06%	36.88	39.03	210945	79788	19.04%
2026-03-18	39.00	39.31	-1.68	-4.10%	37.02	40.50	309775	117848	27.96%
2026-03-17	37.92	40.99	2.30	5.94%	37.30	42.54	417728	168184	37.71%
2026-03-16	37.55	38.69	0.38	0.99%	35.80	40.55	329792	125289	29.77%
2026-03-13	39.60	38.31	0.91	2.43%	36.50	40.85	473535	184349	42.74%