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(%) |
| 2019-07-19 | 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 |
