双一科技

300690
🏛️ 中国 →
37.83
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 36.32 36.70 36.08 36.60 2,002.4K
09:35 36.56 37.16 36.36 36.88 1,254.7K
09:40 36.85 36.87 36.57 36.57 747.0K
09:45 36.50 36.72 36.29 36.31 872.7K
09:50 36.35 36.68 36.30 36.54 438.8K
09:55 36.56 36.63 36.29 36.55 472.9K
10:00 36.51 36.65 36.32 36.65 357.2K
10:05 36.60 37.32 36.50 37.20 1,002.0K
10:10 37.21 37.33 37.03 37.24 747.3K
10:15 37.24 37.77 37.20 37.70 1,487.4K
10:20 37.68 38.72 37.64 38.72 2,696.0K
10:25 38.69 39.70 38.31 39.70 3,428.6K
10:30 39.81 39.87 38.88 39.02 1,654.5K
10:35 39.02 39.02 38.54 38.57 538.2K
10:40 38.57 38.88 38.28 38.28 638.0K
10:45 38.28 38.40 38.21 38.34 420.8K
10:50 38.30 38.33 38.16 38.25 285.3K
10:55 38.25 38.36 38.11 38.36 242.9K
11:00 38.36 38.54 38.28 38.35 293.4K
11:05 38.34 38.35 38.21 38.29 176.7K
11:10 38.27 38.29 38.05 38.11 291.5K
11:15 38.12 38.25 38.09 38.10 173.7K
11:20 38.10 38.30 38.06 38.26 182.9K
11:25 38.23 38.30 38.18 38.24 137.4K
11:30 38.22 38.22 38.22 38.22 0.3K
13:00 38.23 38.23 37.93 38.15 458.2K
13:05 38.18 38.19 37.95 38.07 250.3K
13:10 38.08 38.08 38.00 38.03 186.9K
13:15 38.03 38.15 37.88 37.90 245.8K
13:20 37.92 38.10 37.90 38.09 161.3K
13:25 38.06 38.09 37.96 37.96 180.9K
13:30 37.95 38.07 37.88 38.06 315.0K
13:35 38.05 38.10 37.98 38.03 128.2K
13:40 38.03 38.07 37.95 38.02 110.9K
13:45 38.02 38.20 38.00 38.18 176.0K
13:50 38.18 38.18 37.95 37.98 229.1K
13:55 37.97 38.00 37.86 37.89 189.3K
14:00 37.88 38.00 37.84 37.97 238.7K
14:05 37.97 37.97 37.89 37.91 131.4K
14:10 37.90 37.93 37.75 37.77 188.6K
14:15 37.76 37.81 37.68 37.76 259.7K
14:20 37.76 37.85 37.75 37.77 162.4K
14:25 37.77 37.79 37.68 37.71 142.5K
14:30 37.72 37.76 37.59 37.67 312.2K
14:35 37.67 37.77 37.62 37.70 275.7K
14:40 37.66 37.78 37.65 37.77 322.4K
14:45 37.77 37.95 37.74 37.74 472.7K
14:50 37.74 37.87 37.71 37.86 540.2K
14:55 37.87 37.87 37.81 37.83 455.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.01 39.88 36.01 37.83 26.9M
2025-09-25 35.00 39.00 34.76 36.55 19.7M
2025-09-24 34.20 35.34 33.92 35.25 7.3M
2025-09-23 35.20 35.76 33.61 34.52 10.6M
2025-09-22 35.24 36.20 35.02 35.37 8.9M
2025-09-19 36.50 37.88 35.60 35.82 14.3M
2025-09-18 36.60 38.21 36.36 37.18 21.3M
2025-09-17 35.79 37.33 35.57 36.60 14.1M
2025-09-16 35.86 36.26 35.10 35.86 9.8M
2025-09-15 36.02 37.10 35.88 36.06 9.5M
2025-09-12 36.80 37.38 36.09 36.13 10.5M
2025-09-11 36.00 37.09 35.97 36.87 11.1M
2025-09-10 37.06 37.34 35.97 36.43 12.4M
2025-09-09 37.84 38.42 37.11 37.45 15.6M
2025-09-08 36.60 39.40 35.20 38.03 24.0M
2025-09-05 33.88 36.76 33.88 36.55 18.5M
2025-09-04 34.84 36.49 33.03 33.77 14.4M
2025-09-03 37.95 38.00 35.22 35.40 18.2M
2025-09-02 36.30 40.37 36.30 38.77 31.9M
2025-09-01 36.00 36.25 35.44 35.75 11.1M
2025-08-29 35.68 37.50 35.58 36.65 16.6M
2025-08-28 35.85 36.26 34.55 35.85 13.8M
2025-08-27 36.35 37.20 35.60 36.03 15.9M
2025-08-26 37.00 38.12 36.28 36.82 16.0M
2025-08-25 37.35 37.51 36.60 36.77 16.3M
2025-08-22 37.00 37.51 36.70 37.34 13.7M
2025-08-21 38.72 38.76 36.60 37.28 18.4M
2025-08-20 38.75 40.48 37.81 39.03 19.6M
2025-08-19 40.00 40.00 38.31 39.46 29.0M
2025-08-18 38.52 44.08 37.26 41.38 46.1M
2025-08-15 33.86 39.53 33.80 38.68 45.0M
2025-08-14 35.30 35.79 33.39 33.52 32.0M
2025-08-13 35.27 36.72 34.04 36.20 47.1M
2025-08-12 34.16 37.63 33.90 35.38 57.6M
2025-08-11 29.05 32.88 29.03 32.88 27.1M
2025-08-08 27.02 27.60 26.77 27.40 16.9M
2025-08-07 26.81 27.18 26.35 27.10 18.0M
2025-08-06 26.52 27.61 26.00 27.30 24.8M
2025-08-05 25.31 26.40 25.21 26.18 14.1M
2025-08-04 24.79 25.48 24.60 25.32 6.4M
2025-08-01 24.40 24.99 24.27 24.76 4.9M
2025-07-31 24.61 24.97 24.24 24.40 4.9M
2025-07-30 25.17 25.28 24.42 24.68 6.0M
2025-07-29 25.31 25.63 24.90 25.13 7.6M
2025-07-28 24.58 25.67 24.55 25.39 9.2M
2025-07-25 24.75 25.05 24.52 24.59 5.3M
2025-07-24 24.70 24.92 24.51 24.75 4.7M
2025-07-23 24.95 25.10 24.58 24.75 5.9M
2025-07-22 25.43 25.76 24.97 25.07 7.6M
2025-07-21 24.99 25.56 24.54 25.29 9.7M
2025-07-18 25.44 26.05 24.68 24.96 11.6M
2025-07-17 24.11 25.11 24.01 25.03 10.6M
2025-07-16 24.15 24.49 23.98 24.14 4.0M
2025-07-15 24.38 24.63 23.88 24.08 4.6M
2025-07-14 24.08 24.80 23.89 24.49 5.4M
2025-07-11 24.02 24.21 23.80 24.10 4.0M
2025-07-10 24.49 24.62 24.07 24.18 3.6M
2025-07-09 24.76 25.16 24.40 24.51 6.3M
2025-07-08 23.97 24.64 23.80 24.62 6.3M
2025-07-07 23.60 23.94 23.41 23.89 3.2M
2025-07-04 24.08 24.13 23.45 23.65 5.4M
2025-07-03 23.99 24.48 23.90 24.25 7.1M
2025-07-02 24.64 24.93 23.93 24.21 11.9M
2025-07-01 24.18 24.34 23.82 24.05 4.3M
2025-06-30 23.73 24.27 23.73 24.21 5.5M
2025-06-27 23.74 24.01 23.72 23.86 4.0M
2025-06-26 23.76 24.20 23.69 23.81 5.8M
2025-06-25 24.22 24.29 23.47 23.79 7.2M
2025-06-24 22.57 23.66 22.55 23.51 6.1M
2025-06-23 22.04 22.56 22.03 22.49 2.2M
2025-06-20 22.50 22.73 22.13 22.18 2.5M
2025-06-19 23.00 23.07 22.41 22.50 3.8M
2025-06-18 22.70 23.07 22.52 23.05 3.3M
2025-06-17 23.04 23.19 22.65 22.83 3.6M
2025-06-16 22.48 23.36 22.48 23.11 4.4M
2025-06-13 22.98 23.08 22.50 22.61 2.5M
2025-06-12 22.97 23.22 22.52 22.98 2.5M
2025-06-11 22.66 23.06 22.56 22.91 2.5M
2025-06-10 23.24 23.24 22.32 22.63 3.9M
2025-06-09 23.05 23.35 23.03 23.23 3.2M
2025-06-06 23.25 23.42 22.94 23.04 3.0M
2025-06-05 22.93 23.41 22.67 23.30 4.3M
2025-06-04 22.98 23.39 22.85 23.04 3.1M
2025-06-03 22.91 23.33 22.80 22.96 2.9M
2025-05-30 23.32 23.54 22.79 22.88 4.1M
2025-05-29 23.10 23.53 22.98 23.41 3.1M
2025-05-28 23.38 23.45 22.94 23.05 3.1M
2025-05-27 23.61 23.66 23.14 23.23 3.5M
2025-05-26 23.13 23.66 23.08 23.61 4.0M
2025-05-23 23.30 23.86 23.15 23.26 4.6M
2025-05-22 23.71 24.15 23.36 23.44 4.8M
2025-05-21 23.96 24.07 23.55 23.92 5.2M
2025-05-20 24.30 24.49 23.85 24.15 6.8M
2025-05-19 24.81 24.81 23.83 24.48 7.6M
2025-05-16 23.77 24.80 23.60 24.20 8.9M
2025-05-15 24.11 24.25 23.63 23.71 6.0M
2025-05-14 24.23 24.46 23.79 24.04 11.4M
2025-05-13 24.61 25.65 24.20 24.25 18.3M
2025-05-12 24.40 24.70 24.01 24.18 9.2M
2025-05-09 24.10 24.83 23.75 24.24 10.5M
2025-05-08 24.01 24.31 23.73 24.10 9.7M
2025-05-07 24.19 24.99 24.00 24.43 15.9M
2025-05-06 23.36 24.46 23.18 24.22 13.5M
2025-04-30 23.83 23.83 22.91 23.49 13.4M
2025-04-29 22.72 24.78 22.72 24.10 17.2M
2025-04-28 22.43 23.68 22.20 23.00 12.2M
2025-04-25 22.85 23.48 22.45 22.60 10.9M
2025-04-24 21.82 24.00 21.50 23.23 16.3M
2025-04-23 21.42 22.97 21.11 22.23 12.4M
2025-04-22 21.75 21.87 21.16 21.29 10.7M
2025-04-21 21.02 23.56 21.02 22.10 16.3M
2025-04-18 19.25 20.09 19.25 19.98 5.4M
2025-04-17 18.90 19.55 18.74 19.34 3.5M
2025-04-16 19.37 19.43 18.65 18.92 3.1M
2025-04-15 19.15 19.35 18.94 19.23 2.6M
2025-04-14 19.27 19.56 19.10 19.15 2.7M
2025-04-11 18.71 19.15 18.54 18.88 2.9M
2025-04-10 18.60 19.20 18.60 18.72 4.6M
2025-04-09 17.01 18.33 15.91 18.16 5.9M
2025-04-08 17.34 18.27 17.22 17.58 4.7M
2025-04-07 20.00 20.00 17.22 17.22 5.9M
2025-04-03 21.70 22.08 21.41 21.53 2.4M
2025-04-02 21.73 22.38 21.55 21.97 2.7M
2025-04-01 21.67 22.10 21.67 21.68 2.7M
2025-03-31 21.55 21.67 21.01 21.63 3.5M
2025-03-28 22.55 22.94 21.57 21.58 4.8M
2025-03-27 23.10 23.27 22.31 22.63 3.5M
2025-03-26 22.80 23.46 22.75 23.20 4.1M
2025-03-25 22.45 23.42 22.23 22.91 5.5M
2025-03-24 23.70 23.85 21.87 22.60 7.2M
2025-03-21 24.00 24.78 23.80 23.90 7.7M
2025-03-20 23.96 24.66 23.79 24.16 7.7M
2025-03-19 23.68 24.35 23.35 23.71 6.9M
2025-03-18 23.25 23.68 23.25 23.68 3.4M
2025-03-17 23.12 23.43 22.96 23.25 2.8M
2025-03-14 22.43 23.08 22.43 23.01 3.6M
2025-03-13 23.19 23.34 22.34 22.61 4.8M
2025-03-12 23.57 23.65 23.20 23.32 3.1M
2025-03-11 23.08 23.49 22.96 23.40 3.3M
2025-03-10 23.61 23.83 23.26 23.38 3.5M
2025-03-07 23.93 24.06 23.41 23.61 4.5M
2025-03-06 23.91 24.09 23.75 24.00 5.6M
2025-03-05 23.66 24.05 23.48 23.78 4.0M
2025-03-04 23.23 23.78 23.23 23.77 4.3M
2025-03-03 23.36 23.88 23.06 23.41 5.0M
2025-02-28 24.09 24.29 23.09 23.29 5.9M
2025-02-27 24.55 24.66 23.65 24.27 7.9M
2025-02-26 24.79 24.80 24.26 24.64 9.5M
2025-02-25 23.86 25.08 23.68 24.91 14.7M
2025-02-24 23.30 24.73 23.14 24.29 14.4M
2025-02-21 23.20 23.38 22.92 23.29 5.5M
2025-02-20 22.70 23.25 22.62 23.15 5.7M
2025-02-19 22.00 22.84 21.89 22.84 5.3M
2025-02-18 22.75 22.90 21.79 21.84 4.9M
2025-02-17 22.69 23.02 22.59 22.85 4.7M
2025-02-14 22.68 23.22 22.41 22.79 6.6M
2025-02-13 23.31 23.78 22.91 22.91 9.5M
2025-02-12 22.54 23.11 22.48 23.01 4.7M
2025-02-11 22.75 22.96 22.36 22.61 3.3M
2025-02-10 22.82 23.10 22.68 22.86 4.6M
2025-02-07 22.61 23.11 22.45 22.82 5.3M
2025-02-06 22.00 22.70 22.00 22.61 4.3M
2025-02-05 21.60 22.27 21.46 22.10 3.9M
2025-01-27 22.09 22.29 21.30 21.30 2.8M
2025-01-24 21.72 22.06 21.61 21.96 3.1M
2025-01-23 22.12 22.43 21.82 21.82 3.7M
2025-01-22 22.17 22.37 21.70 21.82 3.3M
2025-01-21 22.08 22.32 21.79 22.29 3.3M
2025-01-20 22.05 22.19 21.90 22.03 3.1M
2025-01-17 21.85 22.30 21.70 21.81 3.5M
2025-01-16 22.18 22.51 21.73 21.90 3.8M
2025-01-15 22.46 22.46 22.00 22.07 3.1M
2025-01-14 21.10 22.30 20.92 22.30 5.7M
2025-01-13 20.41 21.30 20.10 20.92 3.3M
2025-01-10 21.22 21.87 20.77 20.81 5.3M
2025-01-09 21.06 21.42 21.04 21.18 3.0M
2025-01-08 21.25 21.35 20.40 21.17 3.6M
2025-01-07 20.35 21.28 20.30 21.25 4.0M
2025-01-06 20.18 20.72 19.67 20.37 3.3M
2025-01-03 21.70 21.70 20.37 20.41 4.7M
2025-01-02 22.58 22.76 21.29 21.57 4.6M