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(%) |
| 2021-03-03 | 46.18 | 46.34 | 45.00 | 46.15 | -0.16 | -0.35 | 24,323 | 11,114 | 2.89 | 2.22 |
| 2021-03-02 | 46.75 | 47.03 | 45.68 | 46.31 | 0.16 | 0.35 | 32,429 | 14,977 | 2.93 | 2.96 |
| 2021-03-01 | 42.93 | 47.12 | 42.93 | 46.15 | 3.26 | 7.60 | 45,563 | 20,709 | 9.77 | 4.16 |
| 2021-02-26 | 42.67 | 43.77 | 42.50 | 42.89 | -0.25 | -0.58 | 17,093 | 7,376 | 2.94 | 1.56 |
| 2021-02-25 | 44.15 | 44.47 | 42.85 | 43.14 | -0.76 | -1.73 | 21,779 | 9,419 | 3.69 | 1.99 |
| 2021-02-24 | 44.60 | 44.68 | 43.52 | 43.90 | -0.81 | -1.81 | 29,065 | 12,812 | 2.59 | 2.65 |
| 2021-02-23 | 43.99 | 45.88 | 43.99 | 44.71 | 0.80 | 1.82 | 37,011 | 16,673 | 4.30 | 3.38 |
| 2021-02-22 | 44.11 | 45.25 | 43.60 | 43.91 | -0.49 | -1.10 | 38,274 | 17,034 | 3.72 | 3.49 |
| 2021-02-19 | 42.80 | 44.65 | 42.28 | 44.40 | 1.71 | 4.01 | 36,118 | 15,846 | 5.55 | 3.30 |
| 2021-02-18 | 42.80 | 43.73 | 42.46 | 42.69 | 0.41 | 0.97 | 27,488 | 11,804 | 3.00 | 2.51 |
| 2021-02-10 | 42.85 | 43.25 | 41.92 | 42.28 | -0.73 | -1.70 | 28,038 | 11,868 | 3.09 | 2.56 |
| 2021-02-09 | 41.26 | 43.40 | 41.14 | 43.01 | 2.07 | 5.06 | 32,439 | 13,816 | 5.52 | 2.96 |
| 2021-02-08 | 39.52 | 41.69 | 39.00 | 40.94 | 1.15 | 2.89 | 27,342 | 11,069 | 6.76 | 2.49 |
| 2021-02-05 | 41.12 | 42.48 | 39.59 | 39.79 | -1.17 | -2.86 | 33,821 | 13,855 | 7.06 | 3.09 |
| 2021-02-04 | 43.10 | 43.16 | 40.65 | 40.96 | -2.65 | -6.08 | 40,127 | 16,711 | 5.76 | 3.66 |
| 2021-02-03 | 42.22 | 45.48 | 41.70 | 43.61 | 1.37 | 3.24 | 65,906 | 28,910 | 8.95 | 6.01 |
| 2021-02-02 | 42.49 | 42.76 | 41.52 | 42.24 | -0.07 | -0.17 | 23,993 | 10,131 | 2.93 | 2.19 |
| 2021-02-01 | 42.04 | 42.93 | 41.93 | 42.31 | -0.11 | -0.26 | 24,982 | 10,591 | 2.36 | 2.28 |
| 2021-01-29 | 44.49 | 44.90 | 41.50 | 42.42 | -1.56 | -3.55 | 37,799 | 16,236 | 7.73 | 3.45 |
| 2021-01-28 | 45.21 | 45.85 | 43.88 | 43.98 | -1.69 | -3.70 | 36,837 | 16,436 | 4.31 | 3.36 |
| 2021-01-27 | 45.90 | 46.60 | 45.39 | 45.67 | -0.38 | -0.83 | 28,178 | 12,906 | 2.63 | 2.57 |
| 2021-01-26 | 47.78 | 47.78 | 45.80 | 46.05 | -1.73 | -3.62 | 38,961 | 18,035 | 4.14 | 3.55 |
| 2021-01-25 | 47.18 | 48.36 | 46.31 | 47.78 | 0.47 | 0.99 | 45,359 | 21,552 | 4.33 | 4.14 |
| 2021-01-22 | 47.96 | 48.56 | 46.92 | 47.31 | -0.60 | -1.25 | 43,349 | 20,613 | 3.42 | 3.96 |
| 2021-01-21 | 47.38 | 49.00 | 46.93 | 47.91 | 0.28 | 0.59 | 49,776 | 23,911 | 4.35 | 4.54 |
| 2021-01-20 | 48.00 | 48.09 | 46.66 | 47.63 | -1.58 | -3.21 | 59,248 | 28,097 | 2.91 | 5.41 |
| 2021-01-19 | 53.00 | 53.00 | 46.89 | 49.21 | -8.18 | -14.25 | 107,634 | 52,734 | 10.65 | 9.82 |
| 2021-01-18 | 56.83 | 57.48 | 55.39 | 57.39 | 0.55 | 0.97 | 37,835 | 21,364 | 3.68 | 3.45 |
| 2021-01-15 | 54.00 | 56.88 | 53.21 | 56.84 | 3.02 | 5.61 | 38,735 | 21,589 | 6.82 | 3.53 |
| 2021-01-14 | 55.30 | 55.30 | 51.81 | 53.82 | -1.48 | -2.68 | 29,358 | 15,719 | 6.31 | 2.68 |
| 2021-01-13 | 54.77 | 56.56 | 53.90 | 55.30 | 0.43 | 0.78 | 32,422 | 17,940 | 4.85 | 2.96 |
| 2021-01-12 | 54.03 | 56.48 | 53.86 | 54.87 | 0.92 | 1.71 | 34,104 | 18,826 | 4.86 | 3.11 |
| 2021-01-11 | 56.19 | 56.19 | 52.89 | 53.95 | -1.92 | -3.44 | 37,154 | 20,174 | 5.91 | 3.39 |
| 2021-01-08 | 57.62 | 57.90 | 55.07 | 55.87 | -1.63 | -2.83 | 31,086 | 17,426 | 4.92 | 2.84 |
| 2021-01-07 | 59.58 | 59.65 | 55.80 | 57.50 | -1.78 | -3.00 | 50,589 | 28,907 | 6.49 | 4.62 |
| 2021-01-06 | 59.86 | 60.60 | 58.31 | 59.28 | -0.85 | -1.41 | 31,251 | 18,460 | 3.81 | 2.85 |
| 2021-01-05 | 62.02 | 62.02 | 59.60 | 60.13 | -1.85 | -2.98 | 44,938 | 27,224 | 3.90 | 4.10 |
| 2021-01-04 | 59.00 | 63.16 | 58.47 | 61.98 | 3.45 | 5.89 | 59,684 | 36,638 | 8.01 | 5.45 |
