双箭股份

002381
🏛️ 中国 →
6.68
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 7.99 8.10 7.96 8.08 2.9M
2021-12-30 7.99 8.02 7.95 7.99 1.8M
2021-12-29 7.92 8.03 7.86 7.99 2.5M
2021-12-28 7.92 7.94 7.86 7.93 1.8M
2021-12-27 7.88 7.92 7.83 7.92 1.6M
2021-12-24 8.02 8.02 7.87 7.88 2.5M
2021-12-23 7.99 8.10 7.96 8.04 3.6M
2021-12-22 7.97 8.03 7.95 7.99 2.2M
2021-12-21 7.98 7.98 7.87 7.96 2.6M
2021-12-20 8.03 8.14 7.91 7.93 5.8M
2021-12-17 7.90 8.12 7.85 8.02 5.4M
2021-12-16 7.88 7.90 7.77 7.90 3.7M
2021-12-15 7.87 7.93 7.84 7.87 2.7M
2021-12-14 7.90 7.91 7.84 7.86 2.0M
2021-12-13 7.85 7.95 7.84 7.90 3.0M
2021-12-10 7.83 7.91 7.82 7.89 2.7M
2021-12-09 7.69 7.93 7.65 7.86 3.2M
2021-12-08 7.68 7.75 7.60 7.69 1.9M
2021-12-07 7.76 7.80 7.65 7.68 1.6M
2021-12-06 7.80 7.84 7.70 7.75 2.5M
2021-12-03 7.84 7.90 7.75 7.80 1.7M
2021-12-02 7.92 7.95 7.83 7.84 1.9M
2021-12-01 7.85 7.94 7.83 7.92 3.0M
2021-11-30 7.73 7.86 7.72 7.85 2.2M
2021-11-29 7.68 7.77 7.63 7.73 1.7M
2021-11-26 7.82 7.85 7.74 7.76 2.4M
2021-11-25 7.82 7.94 7.80 7.82 3.3M
2021-11-24 7.79 7.82 7.69 7.73 1.5M
2021-11-23 7.84 7.84 7.70 7.74 2.5M
2021-11-22 7.72 7.83 7.58 7.78 2.7M
2021-11-19 7.65 7.77 7.58 7.72 2.6M
2021-11-18 7.67 7.90 7.60 7.62 4.8M
2021-11-17 7.73 7.97 7.69 7.85 8.1M
2021-11-16 7.49 7.58 7.49 7.53 1.6M
2021-11-15 7.46 7.53 7.45 7.51 1.8M
2021-11-12 7.42 7.46 7.37 7.46 1.4M
2021-11-11 7.33 7.45 7.33 7.41 1.5M
2021-11-10 7.36 7.41 7.23 7.37 1.5M
2021-11-09 7.32 7.38 7.31 7.36 1.5M
2021-11-08 7.23 7.37 7.16 7.33 1.9M
2021-11-05 7.21 7.28 7.12 7.23 1.5M
2021-11-04 7.12 7.22 7.08 7.21 1.1M
2021-11-03 7.08 7.12 7.02 7.11 1.0M
2021-11-02 7.18 7.18 7.01 7.05 1.5M
2021-11-01 7.10 7.19 7.03 7.18 1.3M
2021-10-29 7.18 7.23 7.10 7.17 0.7M
2021-10-28 7.18 7.26 6.96 7.24 2.5M
2021-10-27 7.29 7.29 7.15 7.18 1.5M
2021-10-26 7.30 7.31 7.27 7.31 0.7M
2021-10-25 7.29 7.33 7.23 7.29 1.3M
2021-10-22 7.28 7.36 7.24 7.33 1.5M
2021-10-21 7.30 7.34 7.23 7.28 1.1M
2021-10-20 7.38 7.38 7.29 7.30 0.9M
2021-10-19 7.31 7.38 7.29 7.34 1.2M
2021-10-18 7.40 7.42 7.26 7.34 1.4M
2021-10-15 7.40 7.46 7.37 7.39 1.3M
2021-10-14 7.34 7.38 7.32 7.37 0.8M
2021-10-13 7.36 7.36 7.28 7.34 0.8M
2021-10-12 7.40 7.40 7.29 7.34 1.7M
2021-10-11 7.41 7.44 7.37 7.40 1.3M
2021-10-08 7.31 7.44 7.25 7.42 2.0M
2021-09-30 7.27 7.32 7.26 7.31 1.2M
2021-09-29 7.34 7.35 7.22 7.25 2.0M
2021-09-28 7.37 7.38 7.26 7.37 2.1M
2021-09-27 7.64 7.64 7.31 7.37 4.3M
2021-09-24 7.75 7.75 7.63 7.64 3.1M
2021-09-23 7.76 7.84 7.73 7.75 2.8M
2021-09-22 7.63 7.78 7.60 7.74 2.5M
2021-09-17 7.77 7.82 7.61 7.70 3.9M
2021-09-16 7.89 7.97 7.76 7.78 4.4M
2021-09-15 7.93 7.93 7.84 7.87 3.4M
2021-09-14 8.06 8.07 7.91 7.94 3.3M
2021-09-13 7.90 8.09 7.84 8.06 5.2M
2021-09-10 8.08 8.10 7.89 7.93 3.7M
2021-09-09 8.04 8.13 8.01 8.04 3.6M
2021-09-08 7.91 8.05 7.87 8.03 5.4M
2021-09-07 7.84 7.94 7.78 7.91 4.3M
2021-09-06 7.70 7.88 7.68 7.83 5.3M
2021-09-03 7.64 7.71 7.60 7.71 4.7M
2021-09-02 7.59 7.70 7.53 7.67 5.0M
2021-09-01 7.64 7.64 7.53 7.61 4.4M
2021-08-31 7.58 7.72 7.56 7.60 6.7M
2021-08-30 7.61 7.88 7.60 7.62 19.2M
2021-08-27 8.28 8.43 8.17 8.41 7.1M
2021-08-26 8.15 8.28 8.14 8.26 5.2M
2021-08-25 8.11 8.13 8.03 8.13 2.5M
2021-08-24 8.11 8.14 8.05 8.09 2.6M
2021-08-23 7.95 8.11 7.94 8.10 2.2M
2021-08-20 8.07 8.07 7.94 8.00 2.4M
2021-08-19 8.13 8.16 8.05 8.08 1.8M
2021-08-18 8.11 8.15 8.08 8.15 2.4M
2021-08-17 8.32 8.32 8.10 8.11 3.1M
2021-08-16 8.30 8.36 8.27 8.31 3.1M
2021-08-13 8.34 8.37 8.22 8.29 3.1M
2021-08-12 8.12 8.38 8.11 8.32 4.1M
2021-08-11 8.17 8.21 8.12 8.13 2.0M
2021-08-10 8.17 8.22 8.10 8.17 1.9M
2021-08-09 8.02 8.18 8.02 8.16 2.7M
2021-08-06 7.95 8.05 7.90 8.04 2.1M
2021-08-05 8.04 8.05 7.96 7.97 2.6M
2021-08-04 8.05 8.08 8.01 8.06 1.5M
2021-08-03 8.05 8.10 8.01 8.05 2.0M
2021-08-02 7.90 8.05 7.83 8.03 2.4M
2021-07-30 7.88 7.98 7.80 7.94 2.2M
2021-07-29 7.93 7.99 7.89 7.92 2.2M
2021-07-28 7.95 8.06 7.78 7.90 3.9M
2021-07-27 8.07 8.13 8.00 8.01 2.9M
2021-07-26 8.26 8.29 8.03 8.06 5.1M
2021-07-23 8.41 8.44 8.25 8.26 3.5M
2021-07-22 8.38 8.49 8.32 8.44 3.2M
2021-07-21 8.43 8.53 8.38 8.38 3.1M
2021-07-20 8.40 8.51 8.38 8.46 2.8M
2021-07-19 8.40 8.52 8.32 8.49 4.4M
2021-07-16 8.28 8.48 8.26 8.43 5.3M
2021-07-15 8.35 8.38 8.20 8.28 3.6M
2021-07-14 8.33 8.39 8.29 8.36 3.2M
2021-07-13 8.34 8.36 8.23 8.31 5.3M
2021-07-12 8.14 8.35 8.14 8.33 6.1M
2021-07-09 8.11 8.15 8.06 8.12 3.2M
2021-07-08 8.16 8.16 8.07 8.08 2.4M
2021-07-07 8.12 8.18 8.09 8.15 2.2M
2021-07-06 8.10 8.15 8.08 8.12 2.2M
2021-07-05 8.15 8.20 8.10 8.12 2.6M
2021-07-02 8.11 8.16 8.08 8.15 2.1M
2021-07-01 8.22 8.24 8.08 8.13 7.0M
2021-06-30 8.28 8.28 8.18 8.22 1.6M
2021-06-29 8.31 8.31 8.24 8.25 1.7M
2021-06-28 8.26 8.32 8.23 8.30 2.2M
2021-06-25 8.19 8.32 8.16 8.28 2.4M
2021-06-24 8.27 8.29 8.18 8.19 2.4M
2021-06-23 8.33 8.33 8.22 8.27 2.1M
2021-06-22 8.17 8.32 8.14 8.32 3.1M
2021-06-21 8.11 8.16 8.06 8.15 2.5M
2021-06-18 8.13 8.18 8.07 8.11 2.3M
2021-06-17 8.18 8.22 8.12 8.14 2.1M
2021-06-16 8.30 8.30 8.16 8.18 2.8M
2021-06-15 8.38 8.41 8.25 8.30 3.8M
2021-06-11 8.41 8.52 8.40 8.41 4.2M
2021-06-10 8.41 8.45 8.36 8.42 3.2M
2021-06-09 8.43 8.45 8.36 8.42 2.3M
2021-06-08 8.42 8.44 8.38 8.41 2.3M
2021-06-07 8.40 8.42 8.35 8.41 2.1M
2021-06-04 8.46 8.47 8.35 8.40 4.4M
2021-06-03 8.51 8.53 8.45 8.47 3.4M
2021-06-02 8.55 8.55 8.48 8.49 2.8M
2021-06-01 8.68 8.68 8.50 8.55 6.8M
2021-05-31 8.43 8.72 8.38 8.70 8.9M
2021-05-28 8.53 8.56 8.42 8.43 4.4M
2021-05-27 8.62 8.64 8.52 8.53 4.7M
2021-05-26 8.54 8.64 8.48 8.61 4.4M
2021-05-25 8.42 8.55 8.42 8.53 4.2M
2021-05-24 8.41 8.45 8.39 8.45 2.9M
2021-05-21 8.46 8.48 8.40 8.43 3.2M
2021-05-20 8.54 8.56 8.38 8.43 3.9M
2021-05-19 8.59 8.64 8.52 8.53 4.0M
2021-05-18 8.56 8.68 8.54 8.58 3.5M
2021-05-17 8.70 8.72 8.56 8.59 5.6M
2021-05-14 8.76 8.80 8.65 8.73 7.1M
2021-05-13 8.80 8.90 8.71 8.76 8.5M
2021-05-12 9.22 9.22 8.72 8.87 20.0M
2021-05-11 9.42 9.85 9.15 9.76 21.4M
2021-05-10 9.08 9.44 9.03 9.43 13.6M
2021-05-07 9.11 9.18 8.98 9.05 6.4M
2021-05-06 9.07 9.31 9.07 9.11 7.8M
2021-04-30 9.40 9.48 9.04 9.07 14.5M
2021-04-29 10.03 10.03 9.35 9.35 27.7M
2021-04-28 10.30 10.45 10.20 10.39 7.5M
2021-04-27 10.09 10.41 9.96 10.29 8.4M
2021-04-26 10.08 10.34 10.02 10.07 5.6M
2021-04-23 10.18 10.23 10.02 10.08 4.3M
2021-04-22 10.30 10.34 10.07 10.20 6.6M
2021-04-21 10.38 10.50 10.20 10.25 5.4M
2021-04-20 10.59 10.62 10.42 10.45 4.2M
2021-04-19 10.64 10.69 10.52 10.59 6.0M
2021-04-16 10.14 10.87 10.05 10.58 11.1M
2021-04-15 10.21 10.41 9.96 10.15 7.5M
2021-04-14 10.37 10.39 10.19 10.21 5.8M
2021-04-13 10.62 10.67 10.33 10.37 5.9M
2021-04-12 10.75 10.96 10.54 10.62 9.5M
2021-04-09 10.70 10.88 10.50 10.78 7.8M
2021-04-08 10.89 10.98 10.66 10.70 7.5M
2021-04-07 10.54 10.96 10.51 10.89 11.1M
2021-04-06 10.27 10.65 10.27 10.59 8.6M
2021-04-02 10.47 10.54 10.18 10.25 7.7M
2021-04-01 10.60 10.77 10.39 10.45 6.6M
2021-03-31 10.61 10.70 10.47 10.62 5.4M
2021-03-30 10.77 10.87 10.57 10.74 6.2M
2021-03-29 10.46 10.85 10.46 10.79 7.9M
2021-03-26 10.33 10.63 10.25 10.49 7.5M
2021-03-25 10.55 10.56 10.15 10.34 10.6M
2021-03-24 10.36 10.68 10.35 10.59 12.8M
2021-03-23 10.18 10.54 10.02 10.47 16.4M
2021-03-22 10.09 10.44 10.06 10.19 11.5M
2021-03-19 9.97 10.05 9.87 9.99 8.6M
2021-03-18 9.58 10.14 9.49 10.02 18.5M
2021-03-17 9.74 9.75 9.50 9.52 10.0M
2021-03-16 9.78 9.92 9.64 9.77 9.3M
2021-03-15 9.51 9.87 9.51 9.87 11.3M
2021-03-12 9.86 10.42 9.68 9.69 20.2M
2021-03-11 9.62 9.68 9.45 9.61 7.8M
2021-03-10 9.72 9.83 9.55 9.60 9.1M
2021-03-09 9.50 9.90 9.33 9.70 13.9M
2021-03-08 9.57 9.68 9.46 9.49 9.0M
2021-03-05 9.50 9.60 9.38 9.50 8.2M
2021-03-04 9.32 9.65 9.30 9.43 12.4M
2021-03-03 9.15 9.37 9.02 9.35 8.1M
2021-03-02 9.27 9.44 9.12 9.14 7.5M
2021-03-01 9.50 9.55 9.24 9.25 11.3M
2021-02-26 9.25 9.31 9.16 9.26 4.6M
2021-02-25 9.27 9.34 9.11 9.30 5.7M
2021-02-24 9.30 9.30 9.05 9.14 5.3M
2021-02-23 9.23 9.42 9.17 9.23 5.9M
2021-02-22 9.27 9.55 9.25 9.27 7.2M
2021-02-19 9.08 9.34 9.06 9.29 6.8M
2021-02-18 8.88 9.24 8.81 9.11 7.9M
2021-02-10 8.88 8.90 8.72 8.79 4.4M
2021-02-09 8.35 8.97 8.30 8.83 5.4M
2021-02-08 8.29 8.43 8.18 8.32 2.5M
2021-02-05 8.45 8.62 8.21 8.25 3.3M
2021-02-04 8.71 8.72 8.38 8.49 4.1M
2021-02-03 8.76 8.80 8.67 8.71 3.4M
2021-02-02 8.69 8.79 8.63 8.76 2.7M
2021-02-01 8.84 8.86 8.47 8.69 4.9M
2021-01-29 8.78 8.88 8.69 8.84 5.3M
2021-01-28 8.78 8.88 8.70 8.77 4.5M
2021-01-27 8.48 8.89 8.43 8.88 8.3M
2021-01-26 8.31 8.64 8.28 8.48 3.1M
2021-01-25 8.52 8.60 8.28 8.31 3.4M
2021-01-22 8.70 8.70 8.49 8.53 2.6M
2021-01-21 8.58 8.73 8.58 8.68 2.6M
2021-01-20 8.62 8.75 8.58 8.65 2.5M
2021-01-19 8.69 8.77 8.62 8.67 3.4M
2021-01-18 8.57 8.82 8.57 8.69 3.7M
2021-01-15 8.30 8.63 8.27 8.60 5.4M
2021-01-14 8.10 8.38 8.07 8.28 3.6M
2021-01-13 8.29 8.33 8.05 8.10 3.8M
2021-01-12 8.21 8.44 8.14 8.29 3.6M
2021-01-11 8.39 8.39 8.16 8.21 3.4M
2021-01-08 8.21 8.53 7.98 8.39 5.1M
2021-01-07 8.47 8.47 8.23 8.29 4.2M
2021-01-06 8.61 8.69 8.43 8.46 3.8M
2021-01-05 8.50 8.67 8.45 8.61 3.9M
2021-01-04 8.33 8.63 8.33 8.57 4.8M