双一科技(300690) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-09-19 | 26.89 | 27.32 | 26.69 | 27.32 | 0.46 | 1.71 | 16,342 | 4,421 | 2.35 | 2.79 |
| 2019-09-18 | 27.22 | 27.33 | 26.62 | 26.86 | -0.32 | -1.18 | 19,776 | 5,318 | 2.61 | 3.37 |
| 2019-09-17 | 28.08 | 28.26 | 26.88 | 27.18 | -1.20 | -4.23 | 34,767 | 9,538 | 4.86 | 5.93 |
| 2019-09-16 | 28.40 | 28.70 | 27.82 | 28.38 | 0.24 | 0.85 | 47,922 | 13,524 | 3.13 | 8.17 |
| 2019-09-12 | 26.61 | 28.16 | 26.60 | 28.14 | 1.39 | 5.20 | 51,831 | 14,282 | 5.83 | 8.84 |
| 2019-09-11 | 27.18 | 27.18 | 26.43 | 26.75 | -0.60 | -2.19 | 27,155 | 7,264 | 2.74 | 4.63 |
| 2019-09-10 | 27.55 | 27.55 | 26.83 | 27.35 | 0.04 | 0.15 | 27,774 | 7,529 | 2.64 | 4.74 |
| 2019-09-09 | 26.10 | 27.35 | 26.10 | 27.31 | 1.39 | 5.36 | 45,903 | 12,346 | 4.82 | 7.83 |
| 2019-09-06 | 26.40 | 26.47 | 25.73 | 25.92 | -0.47 | -1.78 | 23,951 | 6,220 | 2.80 | 4.09 |
| 2019-09-05 | 26.47 | 26.65 | 26.15 | 26.39 | -0.08 | -0.30 | 29,583 | 7,815 | 1.89 | 5.05 |
| 2019-09-04 | 26.24 | 26.79 | 25.98 | 26.47 | 0.27 | 1.03 | 22,678 | 5,975 | 3.09 | 3.87 |
| 2019-09-03 | 26.18 | 26.40 | 25.96 | 26.20 | -0.09 | -0.34 | 19,158 | 5,011 | 1.67 | 3.27 |
| 2019-09-02 | 25.46 | 26.35 | 25.20 | 26.29 | 0.91 | 3.59 | 29,753 | 7,731 | 4.53 | 5.08 |
| 2019-08-30 | 25.57 | 25.85 | 24.98 | 25.38 | -0.02 | -0.08 | 19,759 | 5,026 | 3.43 | 3.37 |
| 2019-08-29 | 25.66 | 25.95 | 25.35 | 25.40 | -0.20 | -0.78 | 16,176 | 4,147 | 2.34 | 2.76 |
| 2019-08-28 | 25.88 | 25.90 | 25.38 | 25.60 | -0.30 | -1.16 | 15,786 | 4,045 | 2.01 | 2.69 |
| 2019-08-27 | 26.12 | 26.35 | 25.77 | 25.90 | -0.09 | -0.35 | 22,310 | 5,806 | 2.23 | 3.81 |
| 2019-08-26 | 25.39 | 26.29 | 25.23 | 25.99 | 0.04 | 0.15 | 27,196 | 6,996 | 4.08 | 4.64 |
| 2019-08-23 | 26.81 | 27.04 | 25.83 | 25.95 | -1.02 | -3.78 | 36,203 | 9,500 | 4.49 | 6.18 |
| 2019-08-22 | 27.40 | 27.51 | 26.73 | 26.97 | -0.48 | -1.75 | 26,130 | 7,090 | 2.84 | 4.46 |
| 2019-08-21 | 26.89 | 27.46 | 26.50 | 27.45 | 0.55 | 2.04 | 35,598 | 9,610 | 3.57 | 6.07 |
| 2019-08-20 | 27.40 | 27.68 | 26.85 | 26.90 | -0.53 | -1.93 | 38,454 | 10,473 | 3.03 | 6.56 |
| 2019-08-19 | 26.37 | 27.50 | 26.22 | 27.43 | 0.98 | 3.71 | 49,310 | 13,322 | 4.84 | 8.41 |
| 2019-08-16 | 26.20 | 26.92 | 25.89 | 26.45 | 0.01 | 0.04 | 36,977 | 9,742 | 3.90 | 6.31 |
| 2019-08-15 | 25.12 | 26.65 | 25.12 | 26.44 | -0.03 | -0.11 | 32,851 | 8,551 | 5.78 | 5.60 |
| 2019-08-14 | 26.89 | 27.58 | 26.16 | 26.47 | 0.01 | 0.04 | 53,716 | 14,432 | 5.37 | 9.16 |
| 2019-08-13 | 26.51 | 26.95 | 26.28 | 26.46 | -0.59 | -2.18 | 42,428 | 11,276 | 2.48 | 7.24 |
| 2019-08-12 | 25.80 | 27.22 | 25.30 | 27.05 | 1.54 | 6.04 | 64,164 | 16,854 | 7.53 | 10.95 |
| 2019-08-09 | 24.77 | 25.90 | 24.51 | 25.51 | 0.73 | 2.95 | 65,961 | 16,790 | 5.61 | 11.25 |
| 2019-08-08 | 24.30 | 24.78 | 24.01 | 24.78 | 0.59 | 2.44 | 29,395 | 7,180 | 3.18 | 5.01 |
| 2019-08-07 | 24.94 | 25.10 | 24.15 | 24.19 | -0.82 | -3.28 | 36,791 | 9,062 | 3.80 | 6.28 |
| 2019-08-06 | 23.40 | 25.19 | 23.01 | 25.01 | 0.91 | 3.78 | 47,051 | 11,302 | 9.05 | 8.03 |
| 2019-08-05 | 24.68 | 24.97 | 24.08 | 24.10 | -0.87 | -3.48 | 43,299 | 10,629 | 3.56 | 7.39 |
| 2019-08-02 | 23.90 | 24.97 | 23.88 | 24.97 | 0.51 | 2.09 | 45,417 | 11,054 | 4.46 | 7.75 |
| 2019-08-01 | 23.70 | 24.56 | 23.54 | 24.46 | 0.76 | 3.21 | 41,933 | 10,169 | 4.30 | 7.15 |
| 2019-07-31 | 24.05 | 24.05 | 23.53 | 23.70 | -0.34 | -1.41 | 23,812 | 5,660 | 2.16 | 4.06 |
| 2019-07-30 | 23.38 | 24.20 | 23.30 | 24.04 | 0.62 | 2.65 | 33,014 | 7,806 | 3.84 | 5.63 |
| 2019-07-29 | 23.20 | 23.64 | 23.06 | 23.42 | 0.52 | 2.27 | 30,120 | 7,044 | 2.53 | 5.14 |
| 2019-07-26 | 23.02 | 23.09 | 22.73 | 22.90 | -0.21 | -0.91 | 18,744 | 4,295 | 1.56 | 3.20 |
| 2019-07-25 | 23.27 | 23.40 | 22.25 | 23.11 | -0.09 | -0.39 | 38,817 | 8,868 | 4.96 | 6.62 |
| 2019-07-24 | 23.03 | 23.40 | 22.85 | 23.20 | 0.03 | 0.13 | 26,740 | 6,198 | 2.37 | 4.56 |
| 2019-07-23 | 23.53 | 23.53 | 22.68 | 23.17 | -0.56 | -2.36 | 36,562 | 8,416 | 3.58 | 6.24 |
| 2019-07-22 | 24.58 | 25.30 | 23.30 | 23.73 | -0.86 | -3.50 | 42,521 | 10,317 | 8.13 | 7.25 |
| 2019-07-19 | 23.18 | 24.98 | 23.18 | 24.59 | 1.45 | 6.27 | 35,502 | 8,660 | 7.78 | 6.06 |
| 2019-07-18 | 23.80 | 23.85 | 23.11 | 23.14 | -0.71 | -2.98 | 11,461 | 2,684 | 3.10 | 1.96 |
| 2019-07-17 | 24.09 | 24.28 | 23.72 | 23.85 | -0.23 | -0.96 | 13,711 | 3,279 | 2.33 | 2.34 |
| 2019-07-16 | 23.95 | 24.38 | 23.73 | 24.08 | 0.28 | 1.18 | 15,325 | 3,684 | 2.73 | 2.61 |
| 2019-07-15 | 23.43 | 24.20 | 23.03 | 23.80 | 0.28 | 1.19 | 21,872 | 5,188 | 4.97 | 3.73 |
| 2019-07-12 | 23.07 | 23.76 | 23.04 | 23.52 | 0.50 | 2.17 | 22,361 | 5,259 | 3.13 | 3.81 |
| 2019-07-11 | 23.19 | 23.56 | 22.40 | 23.02 | 0.03 | 0.13 | 29,228 | 6,770 | 5.05 | 4.99 |
| 2019-07-10 | 24.75 | 24.75 | 22.61 | 22.99 | -1.82 | -7.34 | 38,589 | 9,046 | 8.63 | 6.58 |
| 2019-07-09 | 23.58 | 24.81 | 23.47 | 24.81 | 1.12 | 4.73 | 27,088 | 6,603 | 5.66 | 4.62 |
| 2019-07-08 | 24.11 | 24.66 | 23.40 | 23.69 | -0.47 | -1.95 | 18,638 | 4,442 | 5.22 | 3.18 |
| 2019-07-05 | 24.05 | 24.38 | 23.80 | 24.16 | -0.12 | -0.49 | 15,740 | 3,791 | 2.39 | 2.69 |
| 2019-07-04 | 23.96 | 24.80 | 23.80 | 24.28 | 0.57 | 2.40 | 20,630 | 5,028 | 4.22 | 3.52 |
| 2019-07-03 | 23.68 | 24.10 | 23.29 | 23.71 | -0.21 | -0.88 | 16,285 | 3,884 | 3.39 | 2.78 |
| 2019-07-02 | 23.49 | 23.97 | 23.34 | 23.92 | 0.51 | 2.18 | 19,178 | 4,559 | 2.69 | 3.27 |
| 2019-07-01 | 23.00 | 23.71 | 22.76 | 23.41 | 1.01 | 4.51 | 23,845 | 5,558 | 4.24 | 4.07 |
