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
2026-05-06	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%
2026-03-12	31.98	37.40	6.23	19.99%	31.66	37.40	369368	132019	33.34%
2026-03-11	30.99	31.17	0.19	0.61%	30.86	31.44	34347	10720	3.10%
2026-03-10	30.60	30.98	0.69	2.28%	30.50	31.05	23349	7210	2.11%
2026-03-09	29.80	30.29	-0.05	-0.16%	29.57	30.49	28586	8551	2.58%
2026-03-06	30.06	30.34	0.20	0.66%	29.98	30.46	18490	5606	1.67%
2026-03-05	30.25	30.14	0.45	1.52%	30.05	30.53	24967	7560	2.25%
2026-03-04	29.11	29.69	0.07	0.24%	29.08	30.09	26630	7917	2.40%
2026-03-03	31.07	29.62	-1.42	-4.57%	29.61	31.41	47024	14229	4.24%
2026-03-02	31.88	31.04	-1.38	-4.26%	31.01	32.04	44146	13879	3.99%
2026-02-27	32.31	32.42	-0.01	-0.03%	32.07	32.45	28849	9315	2.60%
2026-02-26	31.88	32.43	0.55	1.73%	31.68	32.66	46861	15140	4.23%
2026-02-25	31.90	31.88	0.13	0.41%	31.64	32.04	27060	8616	2.44%
2026-02-24	31.57	31.75	0.55	1.76%	31.35	31.83	24646	7801	2.22%
2026-02-13	31.45	31.20	-0.22	-0.70%	31.18	31.75	20704	6517	1.87%
2026-02-12	31.32	31.42	0.06	0.19%	31.22	31.56	20584	6474	1.86%
2026-02-11	31.80	31.36	-0.32	-1.01%	31.35	31.93	23693	7488	2.14%
2026-02-10	31.49	31.68	0.20	0.64%	31.28	31.88	25185	7948	2.27%
2026-02-09	31.39	31.48	0.35	1.12%	31.21	31.56	23731	7462	2.14%
2026-02-06	30.77	31.13	0.52	1.70%	30.54	31.50	33419	10417	3.02%
2026-02-05	31.00	30.61	-0.59	-1.89%	30.58	31.15	23775	7321	2.15%
2026-02-04	31.38	31.20	-0.26	-0.83%	30.96	31.55	24506	7657	2.21%
2026-02-03	30.91	31.46	0.80	2.61%	30.91	31.51	30594	9582	2.76%
2026-02-02	31.72	30.66	-0.82	-2.60%	30.63	31.78	31246	9767	2.82%
2026-01-30	31.90	31.48	-0.24	-0.76%	30.74	31.97	39823	12482	3.59%
2026-01-29	31.96	31.72	-0.36	-1.12%	31.30	32.38	40618	12964	3.67%
2026-01-28	32.54	32.08	-0.67	-2.05%	32.00	32.66	48291	15540	4.36%
2026-01-27	33.02	32.75	-0.64	-1.92%	31.76	33.26	64693	20979	5.84%