双元科技 (688623) - 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	92.36	94.00	0.90	0.97%	92.18	95.45	8889	8348	4.64%
2026-04-30	92.12	93.10	1.80	1.97%	91.01	93.63	4084	3779	2.13%
2026-04-29	90.12	91.30	-0.22	-0.24%	90.12	92.50	3742	3421	1.95%
2026-04-28	92.00	91.52	-1.28	-1.38%	90.30	92.20	7419	6756	3.88%
2026-04-27	93.13	92.80	-1.18	-1.26%	90.58	93.98	5498	5064	2.87%
2026-04-24	94.11	93.98	-1.22	-1.28%	92.72	95.19	4665	4364	2.44%
2026-04-23	96.62	95.20	-1.35	-1.40%	93.53	98.80	5693	5413	2.97%
2026-04-22	99.50	96.55	-3.45	-3.45%	96.38	100.48	8150	8015	4.26%
2026-04-21	98.03	100.00	2.28	2.33%	95.00	101.31	13591	13337	7.10%
2026-04-20	89.99	97.72	8.02	8.94%	89.00	99.66	15364	14555	8.03%
2026-04-17	89.98	89.70	-0.36	-0.40%	88.06	90.31	5762	5149	3.01%
2026-04-16	88.58	90.06	1.43	1.61%	87.00	91.76	8937	8068	4.67%
2026-04-15	87.00	88.63	1.53	1.76%	86.41	89.60	8202	7160	4.28%
2026-04-14	87.20	87.10	0.36	0.42%	86.40	87.51	4053	3519	2.12%
2026-04-13	87.80	86.74	-0.83	-0.95%	86.06	87.80	6350	5513	3.32%
2026-04-10	86.86	87.57	0.70	0.81%	86.78	88.58	5963	5229	3.12%
2026-04-09	87.48	86.87	-0.83	-0.95%	85.61	87.48	5194	4492	2.71%
2026-04-08	87.47	87.70	1.75	2.04%	85.83	87.95	7557	6547	3.95%
2026-04-07	85.50	85.95	0.04	0.05%	84.87	86.34	4619	3962	2.41%
2026-04-03	87.58	85.91	-0.13	-0.15%	84.88	87.58	4625	3961	2.42%
2026-04-02	86.37	86.04	-1.28	-1.47%	85.18	87.42	3193	2756	1.67%
2026-04-01	86.62	87.32	2.40	2.83%	85.17	87.99	5338	4620	2.79%
2026-03-31	86.62	84.92	-2.41	-2.76%	84.50	87.70	4419	3787	2.31%
2026-03-30	86.00	87.33	-0.53	-0.60%	85.45	88.54	4541	3940	2.37%
2026-03-27	87.63	87.86	-0.61	-0.69%	87.05	88.88	6475	5701	3.38%
2026-03-26	89.05	88.47	-1.44	-1.60%	87.29	91.47	3238	2875	1.69%
2026-03-25	88.88	89.91	2.04	2.32%	88.20	91.88	6455	5780	3.37%
2026-03-24	87.50	87.87	1.37	1.58%	85.23	88.64	5132	4453	2.68%
2026-03-23	89.99	86.50	-4.33	-4.77%	85.12	91.50	7092	6241	3.70%
2026-03-20	93.00	90.83	-2.42	-2.60%	90.25	94.38	7588	6922	3.96%
2026-03-19	98.40	93.25	-7.20	-7.17%	92.58	99.98	7193	6882	3.76%
2026-03-18	96.88	100.45	2.88	2.95%	96.40	102.00	8980	8866	4.69%
2026-03-17	98.75	97.57	-1.20	-1.21%	96.77	99.65	3697	3616	1.93%
2026-03-16	99.61	98.77	-0.31	-0.31%	96.72	99.61	3449	3379	1.80%
2026-03-13	98.70	99.08	-0.53	-0.53%	98.22	100.38	5283	5242	2.76%
2026-03-12	101.89	99.61	-2.29	-2.25%	99.50	102.46	4468	4492	2.33%
2026-03-11	103.39	101.90	-0.93	-0.90%	101.22	103.39	3475	3543	1.82%
2026-03-10	101.82	102.83	2.10	2.08%	100.55	103.00	4933	5028	2.58%
2026-03-09	102.80	100.73	-2.97	-2.86%	98.91	103.00	6205	6221	3.24%
2026-03-06	105.48	103.70	0.25	0.24%	101.80	105.48	6206	6406	3.24%
2026-03-05	105.62	103.45	1.15	1.12%	102.50	108.19	10733	11349	5.61%
2026-03-04	98.61	102.30	2.30	2.30%	98.21	102.50	8548	8565	4.47%
2026-03-03	106.24	100.00	-6.12	-5.77%	99.21	106.86	13141	13390	6.86%
2026-03-02	108.40	106.12	-4.06	-3.68%	105.52	111.07	13074	14058	6.83%
2026-02-27	110.19	110.18	-0.01	-0.01%	108.17	110.86	8381	9174	4.38%
2026-02-26	108.30	110.19	0.27	0.25%	108.30	110.50	3970	4343	2.07%
2026-02-25	108.80	109.92	1.00	0.92%	107.26	110.80	4178	4587	2.18%
2026-02-24	109.50	108.92	0.16	0.15%	106.66	109.50	4151	4484	2.17%
2026-02-13	107.80	108.76	1.00	0.93%	105.76	109.49	5109	5539	2.67%
2026-02-12	106.62	107.76	1.16	1.09%	105.50	109.98	7988	8639	4.17%
2026-02-11	105.59	106.60	-0.50	-0.47%	105.03	107.99	3333	3545	1.74%
2026-02-10	107.50	107.10	0.10	0.09%	104.56	107.99	6369	6758	3.33%
2026-02-09	106.60	107.00	2.44	2.33%	103.40	108.90	8979	9553	4.69%
2026-02-06	101.06	104.56	3.11	3.07%	101.06	107.19	9129	9568	4.77%
2026-02-05	101.56	101.45	-0.65	-0.64%	100.66	102.30	2818	2859	1.47%
2026-02-04	102.47	102.10	-0.58	-0.56%	101.50	103.39	2936	3001	1.53%
2026-02-03	105.00	102.68	1.43	1.41%	101.25	105.00	3827	3922	2.00%
2026-02-02	102.98	101.25	-2.10	-2.03%	100.85	105.00	7067	7199	3.69%
2026-01-30	102.50	103.35	2.44	2.42%	101.61	105.40	10240	10601	5.35%
2026-01-29	101.58	100.91	-1.59	-1.55%	99.62	103.99	7318	7415	3.82%
2026-01-28	106.40	102.50	-3.97	-3.73%	101.00	106.40	9189	9441	4.80%
2026-01-27	106.47	106.47	0.38	0.36%	103.25	107.77	6941	7285	3.63%