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
2023-12-29 7.45 7.60 7.41 7.58 4.5M
2023-12-28 7.35 7.53 7.28 7.48 4.4M
2023-12-27 7.24 7.36 7.23 7.32 3.3M
2023-12-26 7.35 7.40 7.23 7.27 3.5M
2023-12-25 7.39 7.41 7.25 7.31 3.9M
2023-12-22 7.45 7.45 7.34 7.36 3.8M
2023-12-21 7.49 7.49 7.27 7.43 4.6M
2023-12-20 7.49 7.56 7.44 7.45 2.7M
2023-12-19 7.46 7.51 7.35 7.49 4.3M
2023-12-18 7.58 7.58 7.45 7.48 4.3M
2023-12-15 7.61 7.67 7.54 7.59 2.7M
2023-12-14 7.55 7.70 7.55 7.61 3.9M
2023-12-13 7.58 7.60 7.48 7.52 2.9M
2023-12-12 7.56 7.61 7.44 7.56 3.7M
2023-12-11 7.57 7.58 7.36 7.54 6.2M
2023-12-08 7.70 7.71 7.47 7.51 5.5M
2023-12-07 7.77 7.78 7.63 7.67 4.1M
2023-12-06 7.66 7.81 7.64 7.75 4.7M
2023-12-05 7.78 7.79 7.65 7.65 5.2M
2023-12-04 7.75 7.79 7.69 7.75 4.4M
2023-12-01 7.76 7.82 7.72 7.75 3.2M
2023-11-30 7.79 7.82 7.67 7.76 4.2M
2023-11-29 7.86 7.90 7.77 7.79 3.9M
2023-11-28 7.86 7.89 7.79 7.83 3.0M
2023-11-27 7.80 7.89 7.76 7.85 5.1M
2023-11-24 7.86 7.86 7.75 7.79 2.6M
2023-11-23 7.82 7.86 7.78 7.84 2.5M
2023-11-22 7.84 7.90 7.81 7.81 2.9M
2023-11-21 7.87 7.91 7.83 7.83 3.4M
2023-11-20 7.87 7.87 7.75 7.87 4.1M
2023-11-17 7.76 7.84 7.74 7.83 3.0M
2023-11-16 7.77 7.81 7.72 7.75 3.0M
2023-11-15 7.78 7.88 7.74 7.80 4.7M
2023-11-14 7.81 7.81 7.70 7.71 3.7M
2023-11-13 7.76 7.81 7.72 7.80 3.6M
2023-11-10 7.75 7.82 7.68 7.78 3.0M
2023-11-09 7.75 7.80 7.70 7.75 3.7M
2023-11-08 7.79 7.81 7.70 7.74 3.7M
2023-11-07 7.71 7.85 7.67 7.79 4.1M
2023-11-06 7.80 7.85 7.71 7.75 4.8M
2023-11-03 7.75 7.82 7.73 7.76 4.4M
2023-11-02 7.87 7.87 7.74 7.76 4.0M
2023-11-01 7.76 7.82 7.67 7.79 4.7M
2023-10-31 7.67 7.82 7.67 7.75 5.3M
2023-10-30 7.59 7.76 7.50 7.71 6.9M
2023-10-27 7.41 7.53 7.33 7.52 4.7M
2023-10-26 7.38 7.41 7.26 7.38 3.1M
2023-10-25 7.27 7.39 7.25 7.37 3.3M
2023-10-24 6.94 7.31 6.94 7.23 4.9M
2023-10-23 7.07 7.15 6.87 6.94 4.3M
2023-10-20 7.14 7.24 7.12 7.12 2.6M
2023-10-19 7.19 7.29 7.11 7.18 2.2M
2023-10-18 7.34 7.37 7.20 7.21 3.4M
2023-10-17 7.34 7.40 7.30 7.35 2.1M
2023-10-16 7.37 7.40 7.28 7.34 3.4M
2023-10-13 7.41 7.41 7.25 7.35 3.3M
2023-10-12 7.37 7.44 7.29 7.41 2.4M
2023-10-11 7.49 7.49 7.33 7.34 4.2M
2023-10-10 7.47 7.54 7.44 7.46 3.0M
2023-10-09 7.58 7.60 7.43 7.46 4.4M
2023-09-28 7.47 7.60 7.46 7.57 3.4M
2023-09-27 7.41 7.51 7.38 7.44 3.1M
2023-09-26 7.47 7.52 7.40 7.43 3.7M
2023-09-25 7.65 7.65 7.45 7.48 3.4M
2023-09-22 7.47 7.59 7.39 7.58 3.5M
2023-09-21 7.50 7.59 7.41 7.42 2.4M
2023-09-20 7.53 7.59 7.48 7.50 3.0M
2023-09-19 7.63 7.65 7.52 7.56 3.8M
2023-09-18 7.50 7.62 7.34 7.59 4.9M
2023-09-15 7.51 7.55 7.43 7.51 3.6M
2023-09-14 7.54 7.57 7.45 7.53 3.4M
2023-09-13 7.62 7.64 7.47 7.54 3.3M
2023-09-12 7.61 7.66 7.53 7.62 2.7M
2023-09-11 7.51 7.64 7.49 7.60 3.6M
2023-09-08 7.61 7.63 7.49 7.53 3.6M
2023-09-07 7.67 7.70 7.61 7.61 5.5M
2023-09-06 7.57 7.64 7.54 7.63 4.6M
2023-09-05 7.63 7.63 7.48 7.61 5.3M
2023-09-04 7.60 7.66 7.53 7.61 6.2M
2023-09-01 7.57 7.63 7.48 7.49 6.8M
2023-08-31 7.58 7.66 7.52 7.58 6.8M
2023-08-30 7.38 7.68 7.38 7.61 8.8M
2023-08-29 7.15 7.34 7.14 7.31 5.9M
2023-08-28 7.40 7.42 7.19 7.24 5.4M
2023-08-25 7.06 7.23 7.02 7.06 3.6M
2023-08-24 7.12 7.18 6.99 7.08 3.7M
2023-08-23 7.18 7.21 7.05 7.12 5.2M
2023-08-22 7.23 7.28 7.01 7.11 5.4M
2023-08-21 7.39 7.40 7.13 7.17 7.8M
2023-08-18 7.46 7.51 7.35 7.39 3.1M
2023-08-17 7.33 7.42 7.24 7.40 3.3M
2023-08-16 7.44 7.55 7.33 7.37 3.2M
2023-08-15 7.42 7.51 7.31 7.43 3.2M
2023-08-14 7.32 7.42 7.17 7.39 4.5M
2023-08-11 7.46 7.52 7.34 7.35 2.2M
2023-08-10 7.48 7.50 7.41 7.47 2.7M
2023-08-09 7.59 7.59 7.44 7.49 2.6M
2023-08-08 7.53 7.59 7.46 7.56 3.0M
2023-08-07 7.59 7.59 7.44 7.48 3.8M
2023-08-04 7.68 7.74 7.56 7.57 2.9M
2023-08-03 7.78 7.78 7.64 7.67 2.7M
2023-08-02 7.67 7.79 7.64 7.75 3.4M
2023-08-01 7.65 7.76 7.60 7.74 5.8M
2023-07-31 7.62 7.73 7.62 7.65 3.7M
2023-07-28 7.73 7.76 7.63 7.66 3.2M
2023-07-27 7.74 7.82 7.68 7.69 3.4M
2023-07-26 7.77 7.80 7.72 7.75 2.4M
2023-07-25 7.79 7.83 7.71 7.76 2.6M
2023-07-24 7.74 7.77 7.68 7.74 3.0M
2023-07-21 7.74 7.82 7.69 7.73 3.1M
2023-07-20 7.90 7.93 7.73 7.77 4.2M
2023-07-19 7.86 7.92 7.81 7.87 2.7M
2023-07-18 7.79 7.89 7.77 7.86 4.0M
2023-07-17 7.71 7.84 7.67 7.79 4.9M
2023-07-14 7.78 7.79 7.70 7.73 2.8M
2023-07-13 7.73 7.81 7.67 7.75 3.4M
2023-07-12 7.79 7.87 7.69 7.71 3.4M
2023-07-11 7.71 7.77 7.60 7.76 4.2M
2023-07-10 7.70 7.74 7.58 7.66 4.9M
2023-07-07 7.79 7.82 7.66 7.69 4.7M
2023-07-06 7.83 7.85 7.77 7.80 4.3M
2023-07-05 7.83 7.96 7.81 7.83 6.8M
2023-07-04 7.91 7.95 7.59 7.79 8.8M
2023-07-03 7.72 7.80 7.64 7.73 5.3M
2023-06-30 7.71 7.76 7.60 7.72 4.3M
2023-06-29 7.55 7.76 7.50 7.74 5.3M
2023-06-28 7.56 7.59 7.41 7.55 5.0M
2023-06-27 7.36 7.57 7.33 7.54 7.5M
2023-06-26 7.46 7.46 7.19 7.33 5.8M
2023-06-21 7.36 7.37 7.25 7.26 2.4M
2023-06-20 7.43 7.49 7.28 7.31 2.8M
2023-06-19 7.45 7.57 7.38 7.39 2.9M
2023-06-16 7.46 7.55 7.40 7.46 4.6M
2023-06-15 7.50 7.67 7.36 7.39 4.7M
2023-06-14 7.43 7.45 7.28 7.40 3.0M
2023-06-13 7.42 7.46 7.35 7.41 2.3M
2023-06-12 7.40 7.46 7.30 7.41 3.4M
2023-06-09 7.44 7.44 7.32 7.39 3.5M
2023-06-08 7.36 7.46 7.32 7.37 3.3M
2023-06-07 7.44 7.51 7.28 7.35 4.4M
2023-06-06 7.52 7.69 7.44 7.47 6.1M
2023-06-05 7.42 7.56 7.42 7.53 4.0M
2023-06-02 7.38 7.55 7.32 7.49 6.5M
2023-06-01 7.36 7.42 7.30 7.31 4.4M
2023-05-31 7.30 7.38 7.26 7.30 3.3M
2023-05-30 7.43 7.43 7.20 7.28 2.5M
2023-05-29 7.34 7.41 7.26 7.35 5.6M
2023-05-26 7.43 7.43 7.23 7.30 2.6M
2023-05-25 7.35 7.41 7.26 7.35 5.6M
2023-05-24 7.36 7.38 7.19 7.30 3.6M
2023-05-23 7.35 7.44 7.31 7.36 3.3M
2023-05-22 7.55 7.59 7.40 7.55 5.3M
2023-05-19 7.54 7.56 7.44 7.48 2.8M
2023-05-18 7.53 7.55 7.43 7.52 2.9M
2023-05-17 7.42 7.55 7.31 7.53 5.8M
2023-05-16 7.42 7.46 7.35 7.39 3.2M
2023-05-15 7.37 7.47 7.28 7.46 4.6M
2023-05-12 7.36 7.43 7.34 7.36 3.8M
2023-05-11 7.39 7.43 7.30 7.41 3.9M
2023-05-10 7.28 7.37 7.23 7.33 3.5M
2023-05-09 7.40 7.44 7.20 7.26 5.3M
2023-05-08 7.33 7.45 7.29 7.39 5.6M
2023-05-05 7.44 7.47 7.20 7.28 6.2M
2023-05-04 7.21 7.43 7.21 7.37 10.8M
2023-04-28 7.00 7.23 6.86 7.22 10.1M
2023-04-27 6.58 6.91 6.58 6.84 3.6M
2023-04-26 6.76 6.98 6.67 6.93 4.0M
2023-04-25 6.81 6.87 6.60 6.69 5.1M
2023-04-24 7.02 7.02 6.72 6.77 4.9M
2023-04-21 7.02 7.10 6.81 6.81 3.6M
2023-04-20 6.91 7.09 6.90 7.05 6.3M
2023-04-19 6.80 7.15 6.78 6.94 11.3M
2023-04-18 6.81 6.84 6.72 6.76 2.7M
2023-04-17 6.87 6.87 6.76 6.83 2.4M
2023-04-14 6.86 6.91 6.80 6.85 1.7M
2023-04-13 6.89 6.93 6.81 6.84 1.7M
2023-04-12 6.95 6.95 6.81 6.85 2.2M
2023-04-11 6.96 6.96 6.85 6.87 2.4M
2023-04-10 7.10 7.10 6.90 6.94 4.6M
2023-04-07 7.06 7.11 6.99 7.09 2.7M
2023-04-06 7.03 7.06 6.90 7.03 4.2M
2023-04-04 7.14 7.14 7.02 7.05 2.3M
2023-04-03 7.03 7.19 6.97 7.09 4.6M
2023-03-31 6.96 7.00 6.88 6.99 1.8M
2023-03-30 6.97 6.99 6.87 6.91 2.1M
2023-03-29 7.03 7.03 6.90 6.97 2.0M
2023-03-28 7.13 7.13 6.98 6.99 2.5M
2023-03-27 7.07 7.23 7.04 7.11 3.2M
2023-03-24 7.09 7.13 7.04 7.06 2.2M
2023-03-23 7.10 7.10 7.03 7.07 1.8M
2023-03-22 7.06 7.11 7.02 7.09 2.2M
2023-03-21 7.05 7.10 7.00 7.06 1.5M
2023-03-20 7.03 7.17 7.00 7.05 3.3M
2023-03-17 7.02 7.11 6.99 7.01 2.6M
2023-03-16 6.95 7.06 6.94 7.01 3.9M
2023-03-15 6.96 7.05 6.86 7.01 2.6M
2023-03-14 7.07 7.07 6.87 6.92 3.5M
2023-03-13 7.08 7.10 6.95 7.03 3.1M
2023-03-10 7.24 7.24 7.06 7.12 3.1M
2023-03-09 7.18 7.21 7.09 7.19 2.5M
2023-03-08 7.09 7.16 7.01 7.14 2.7M
2023-03-07 7.18 7.22 7.06 7.08 4.0M
2023-03-06 7.23 7.27 7.14 7.22 3.4M
2023-03-03 7.26 7.43 7.20 7.22 4.7M
2023-03-02 7.27 7.28 7.19 7.26 3.9M
2023-03-01 7.24 7.31 7.21 7.25 5.0M
2023-02-28 7.21 7.30 7.16 7.28 6.3M
2023-02-27 7.35 7.36 7.05 7.21 10.6M
2023-02-24 6.87 7.25 6.84 7.22 13.8M
2023-02-23 6.93 6.93 6.86 6.88 2.8M
2023-02-22 6.94 6.96 6.85 6.91 2.9M
2023-02-21 6.94 7.01 6.88 6.96 3.9M
2023-02-20 6.87 6.93 6.75 6.92 4.2M
2023-02-17 6.90 6.96 6.83 6.86 3.7M
2023-02-16 6.92 7.16 6.83 6.90 7.7M
2023-02-15 6.95 7.03 6.87 6.92 4.6M
2023-02-14 6.84 7.00 6.82 6.98 6.5M
2023-02-13 6.83 6.84 6.78 6.81 3.0M
2023-02-10 6.81 6.84 6.73 6.80 3.1M
2023-02-09 6.68 6.82 6.68 6.82 2.9M
2023-02-08 6.83 6.83 6.69 6.71 3.2M
2023-02-07 6.82 6.86 6.73 6.79 3.1M
2023-02-06 6.84 6.87 6.74 6.76 3.7M
2023-02-03 6.83 6.90 6.76 6.85 5.6M
2023-02-02 6.77 6.90 6.72 6.80 4.7M
2023-02-01 6.75 6.77 6.68 6.76 3.4M
2023-01-31 6.71 6.76 6.67 6.72 3.7M
2023-01-30 6.83 6.87 6.74 6.75 5.2M
2023-01-20 6.88 6.89 6.77 6.78 4.3M
2023-01-19 6.89 6.93 6.80 6.85 5.7M
2023-01-18 6.78 6.95 6.69 6.88 8.8M
2023-01-17 6.51 6.77 6.46 6.73 8.3M
2023-01-16 6.33 6.56 6.33 6.56 5.1M
2023-01-13 6.43 6.43 6.31 6.36 2.9M
2023-01-12 6.37 6.42 6.35 6.36 2.6M
2023-01-11 6.45 6.51 6.33 6.34 3.3M
2023-01-10 6.51 6.62 6.40 6.42 3.3M
2023-01-09 6.43 6.60 6.42 6.54 5.3M
2023-01-06 6.46 6.49 6.38 6.40 4.3M
2023-01-05 6.52 6.55 6.42 6.43 4.9M
2023-01-04 6.48 6.54 6.45 6.51 5.2M
2023-01-03 6.34 6.53 6.34 6.47 6.4M