*ST双环

000707
🏛️ 中国 →
6.33
最后更新: 2025-09-30
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 7.30 7.35 7.22 7.34 3.5M
2021-12-30 7.29 7.40 7.29 7.31 3.0M
2021-12-29 7.56 7.56 7.31 7.32 3.6M
2021-12-28 7.33 7.57 7.33 7.48 3.1M
2021-12-27 7.37 7.60 7.37 7.40 3.6M
2021-12-24 7.68 7.70 7.25 7.48 8.4M
2021-12-23 7.72 7.87 7.61 7.63 4.7M
2021-12-22 7.65 7.94 7.63 7.77 6.2M
2021-12-21 7.55 7.74 7.49 7.65 4.3M
2021-12-20 7.72 7.95 7.50 7.54 7.2M
2021-12-17 7.90 7.90 7.65 7.77 5.9M
2021-12-16 7.76 7.93 7.72 7.86 5.5M
2021-12-15 7.85 8.03 7.77 7.79 7.4M
2021-12-14 8.12 8.12 7.79 7.81 10.4M
2021-12-13 8.23 8.48 8.00 8.16 12.9M
2021-12-10 7.92 8.23 7.92 8.23 12.5M
2021-12-09 7.76 8.12 7.70 7.84 15.7M
2021-12-08 8.54 8.88 8.10 8.10 31.2M
2021-12-07 8.30 8.53 8.16 8.53 19.8M
2021-12-06 7.64 8.12 7.56 8.12 18.2M
2021-12-03 7.61 7.94 7.54 7.73 12.8M
2021-12-02 7.62 7.85 7.51 7.76 20.4M
2021-12-01 7.08 7.48 7.03 7.48 10.3M
2021-11-30 7.07 7.31 7.02 7.12 6.8M
2021-11-29 6.94 7.12 6.68 7.05 5.2M
2021-11-26 7.01 7.13 6.98 7.01 3.9M
2021-11-25 7.12 7.18 7.01 7.06 5.1M
2021-11-24 7.21 7.32 7.04 7.07 7.0M
2021-11-23 7.32 7.45 7.20 7.26 8.0M
2021-11-22 7.16 7.55 7.10 7.41 10.2M
2021-11-19 7.05 7.22 6.93 7.19 6.7M
2021-11-18 7.18 7.37 7.03 7.03 11.6M
2021-11-17 6.83 7.29 6.83 7.29 14.0M
2021-11-16 6.94 7.01 6.94 6.94 6.1M
2021-11-15 7.46 7.66 7.30 7.30 5.0M
2021-11-12 7.75 7.97 7.61 7.68 15.8M
2021-11-11 7.26 7.63 7.16 7.63 13.0M
2021-11-10 7.19 7.34 7.09 7.27 17.2M
2021-11-09 6.61 6.99 6.51 6.99 8.4M
2021-11-08 6.65 6.76 6.27 6.66 12.7M
2021-11-05 6.80 6.80 6.56 6.56 11.8M
2021-11-04 6.79 7.04 6.77 6.90 8.1M
2021-11-03 6.94 7.05 6.60 6.82 16.2M
2021-11-02 7.41 7.54 6.95 6.95 16.6M
2021-11-01 7.61 7.71 7.32 7.32 14.1M
2021-10-29 7.70 8.06 7.38 7.70 13.4M
2021-10-28 8.12 8.19 7.70 7.73 11.8M
2021-10-27 8.03 8.22 7.86 8.10 9.5M
2021-10-26 8.35 8.44 7.96 8.05 12.2M
2021-10-25 8.05 8.54 7.86 8.30 14.4M
2021-10-22 8.38 8.77 8.27 8.27 20.5M
2021-10-21 8.54 8.86 8.54 8.71 14.1M
2021-10-20 8.58 8.78 8.13 8.44 23.5M
2021-10-19 8.31 8.38 8.23 8.38 8.1M
2021-10-18 7.53 7.98 7.31 7.98 13.5M
2021-10-15 7.80 7.85 7.60 7.60 16.4M
2021-10-14 8.18 8.29 8.00 8.00 13.9M
2021-10-13 8.50 8.54 8.00 8.42 17.9M
2021-10-12 8.14 8.50 8.14 8.14 11.1M
2021-10-11 9.00 9.15 8.57 8.57 14.5M
2021-10-08 9.20 9.46 8.72 9.02 9.4M
2021-09-30 8.74 9.17 8.51 9.09 12.8M
2021-09-29 8.96 9.17 8.38 8.86 28.1M
2021-09-28 8.02 8.73 8.02 8.73 14.2M
2021-09-27 8.20 8.93 8.17 8.31 26.0M
2021-09-24 8.88 8.91 8.60 8.60 11.5M
2021-09-23 9.54 9.96 9.05 9.05 20.5M
2021-09-22 9.30 9.69 9.22 9.53 24.2M
2021-09-17 10.22 10.67 9.71 9.71 26.0M
2021-09-16 10.18 10.63 10.00 10.22 24.2M
2021-09-15 10.33 10.83 10.19 10.19 34.8M
2021-09-14 10.72 10.73 10.34 10.73 24.2M
2021-09-13 9.86 10.22 9.50 10.22 31.2M
2021-09-10 9.73 9.73 9.50 9.73 11.4M
2021-09-09 8.95 9.27 8.88 9.27 26.1M
2021-09-08 8.79 8.83 8.60 8.83 15.3M
2021-09-07 7.98 8.41 7.67 8.41 18.2M
2021-09-06 8.46 8.47 7.97 8.01 22.5M
2021-09-03 8.60 8.73 8.01 8.39 33.0M
2021-09-02 7.62 8.31 7.62 8.31 25.0M
2021-09-01 8.09 8.09 7.45 7.91 53.0M
2021-08-31 7.70 7.70 7.70 7.70 4.4M
2021-08-30 7.30 7.33 7.29 7.33 5.5M
2021-08-27 6.61 7.10 6.50 6.98 20.9M
2021-08-26 7.01 7.17 6.79 6.79 30.0M
2021-08-25 7.10 7.35 6.96 7.15 27.2M
2021-08-24 6.74 7.07 6.60 7.07 28.1M
2021-08-23 6.70 6.91 6.39 6.73 30.3M
2021-08-20 6.19 6.80 6.19 6.64 25.2M
2021-08-19 6.84 6.97 6.52 6.52 26.6M
2021-08-18 6.45 6.86 6.45 6.86 42.2M
2021-08-17 6.62 6.62 6.10 6.53 21.7M
2021-08-16 6.19 6.30 6.16 6.30 13.0M
2021-08-13 6.31 6.31 5.80 6.00 43.8M
2021-08-12 6.01 6.01 5.81 6.01 22.1M
2021-08-11 5.60 5.72 5.60 5.72 11.7M
2021-08-10 5.45 5.45 5.26 5.45 38.1M
2021-08-09 5.19 5.19 5.19 5.19 1.2M
2021-08-06 4.94 4.94 4.94 4.94 0.4M
2021-08-05 4.70 4.70 4.70 4.70 7.4M
2021-08-04 4.48 4.48 4.48 4.48 3.1M
2021-08-03 4.72 4.72 4.72 4.72 6.4M
2021-08-02 4.99 5.07 4.97 4.97 5.7M
2021-07-30 5.56 5.74 5.23 5.23 21.0M
2021-07-29 5.50 5.95 5.50 5.50 29.4M
2021-07-28 5.94 6.04 5.79 5.79 6.6M
2021-07-27 6.42 6.70 6.09 6.09 27.4M
2021-07-26 5.88 6.44 5.88 6.40 32.0M
2021-07-23 6.49 6.49 6.00 6.13 31.5M
2021-07-22 6.17 6.18 6.10 6.18 5.1M
2021-07-21 5.80 5.89 5.63 5.89 13.3M
2021-07-20 5.37 5.61 5.21 5.61 22.1M
2021-07-19 5.14 5.34 5.14 5.34 16.3M
2021-07-16 4.90 5.10 4.76 5.09 13.7M
2021-07-15 5.10 5.31 4.83 4.91 28.1M
2021-07-14 4.84 5.08 4.78 5.08 16.4M
2021-07-13 4.60 4.93 4.53 4.84 16.5M
2021-07-12 4.51 4.70 4.51 4.70 9.0M
2021-07-09 4.40 4.54 4.22 4.48 11.2M
2021-07-08 4.50 4.58 4.34 4.36 18.5M
2021-07-07 4.20 4.36 4.16 4.36 15.1M
2021-07-06 4.03 4.15 3.96 4.15 11.4M
2021-07-05 3.89 4.05 3.80 3.95 11.9M
2021-07-02 4.04 4.13 3.99 3.99 18.6M
2021-07-01 4.25 4.32 4.13 4.20 31.2M
2021-06-30 3.99 4.11 3.91 4.11 12.8M
2021-06-29 4.17 4.17 3.77 3.91 30.8M
2021-06-28 3.94 3.97 3.93 3.97 4.4M
2021-06-25 3.70 3.78 3.70 3.78 8.6M
2021-06-24 3.50 3.60 3.45 3.60 11.4M
2021-06-23 3.28 3.43 3.28 3.43 10.9M
2021-06-22 3.26 3.36 3.23 3.27 5.7M
2021-06-21 3.15 3.30 3.11 3.26 7.4M
2021-06-18 3.31 3.37 3.14 3.19 16.3M
2021-06-17 3.19 3.36 3.17 3.31 10.8M
2021-06-16 3.27 3.47 3.21 3.25 22.9M
2021-06-15 3.04 3.32 3.04 3.30 17.3M
2021-06-11 3.20 3.33 3.13 3.20 22.7M
2021-06-10 3.09 3.17 2.95 3.17 17.4M
2021-06-09 2.88 3.02 2.80 3.02 15.2M
2021-06-08 2.84 2.97 2.82 2.88 8.9M
2021-06-07 2.73 2.84 2.73 2.84 10.3M
2021-06-04 2.69 2.73 2.68 2.70 4.8M
2021-06-03 2.63 2.70 2.63 2.67 3.1M
2021-06-02 2.60 2.72 2.60 2.66 5.9M
2021-06-01 2.60 2.65 2.58 2.59 5.3M
2021-05-31 2.66 2.66 2.58 2.60 5.1M
2021-05-28 2.67 2.70 2.63 2.66 4.2M
2021-05-27 2.67 2.70 2.65 2.66 2.6M
2021-05-26 2.78 2.78 2.67 2.69 3.7M
2021-05-25 2.66 2.67 2.62 2.66 2.5M
2021-05-24 2.66 2.68 2.63 2.66 2.4M
2021-05-21 2.64 2.67 2.62 2.66 1.6M
2021-05-20 2.73 2.73 2.62 2.63 2.7M
2021-05-19 2.72 2.75 2.69 2.70 2.1M
2021-05-18 2.69 2.75 2.69 2.72 1.7M
2021-05-17 2.83 2.83 2.69 2.69 4.7M
2021-05-14 2.89 2.91 2.81 2.83 4.1M
2021-05-13 2.90 2.94 2.87 2.87 5.4M
2021-05-12 2.89 2.95 2.85 2.90 5.5M
2021-05-11 2.87 2.96 2.82 2.93 12.8M
2021-05-10 2.70 2.82 2.70 2.82 5.4M
2021-05-07 2.65 2.70 2.62 2.69 4.2M
2021-05-06 2.70 2.71 2.63 2.66 3.6M
2021-04-30 2.66 2.72 2.65 2.66 3.2M
2021-04-29 2.67 2.71 2.65 2.67 2.9M
2021-04-28 2.62 2.70 2.60 2.68 3.3M
2021-04-27 2.68 2.69 2.61 2.61 2.6M
2021-04-26 2.64 2.69 2.62 2.65 2.7M
2021-04-23 2.67 2.69 2.62 2.65 2.5M
2021-04-22 2.64 2.70 2.62 2.65 3.8M
2021-04-21 2.59 2.65 2.56 2.65 4.1M
2021-04-20 2.59 2.62 2.56 2.58 1.9M
2021-04-19 2.62 2.63 2.57 2.59 3.3M
2021-04-16 2.60 2.63 2.57 2.63 3.0M
2021-04-15 2.64 2.65 2.61 2.62 2.9M
2021-04-14 2.66 2.67 2.59 2.65 2.1M
2021-04-13 2.66 2.68 2.60 2.66 2.4M
2021-04-12 2.64 2.73 2.58 2.66 3.8M
2021-04-09 2.57 2.73 2.54 2.68 5.9M
2021-04-08 2.77 2.78 2.61 2.63 12.8M
2021-04-07 2.54 2.70 2.52 2.70 11.0M
2021-04-06 2.49 2.64 2.45 2.57 11.1M
2021-04-02 2.60 2.64 2.50 2.55 25.6M
2021-04-01 2.51 2.51 2.51 2.51 1.3M
2021-03-31 2.39 2.39 2.39 2.39 0.7M
2021-03-30 2.30 2.30 2.23 2.28 2.2M
2021-03-29 2.34 2.34 2.29 2.30 1.7M
2021-03-26 2.29 2.33 2.28 2.32 1.0M
2021-03-25 2.33 2.36 2.26 2.30 2.9M
2021-03-24 2.33 2.39 2.30 2.33 2.0M
2021-03-23 2.43 2.43 2.32 2.34 4.0M
2021-03-22 2.41 2.46 2.40 2.43 2.4M
2021-03-19 2.43 2.47 2.39 2.42 4.0M
2021-03-18 2.35 2.46 2.33 2.44 4.5M
2021-03-17 2.35 2.40 2.33 2.36 3.1M
2021-03-16 2.39 2.45 2.34 2.36 6.1M
2021-03-15 2.23 2.34 2.21 2.34 8.3M
2021-03-12 2.33 2.33 2.22 2.23 8.2M
2021-03-11 2.33 2.40 2.31 2.34 14.0M
2021-03-10 2.58 2.58 2.43 2.43 10.3M
2021-03-09 2.57 2.64 2.52 2.56 5.9M
2021-03-08 2.43 2.62 2.43 2.57 9.2M
2021-03-04 2.50 2.57 2.48 2.50 9.1M
2021-03-03 2.38 2.52 2.36 2.52 12.6M
2021-03-02 2.47 2.48 2.39 2.40 7.7M
2021-03-01 2.40 2.55 2.34 2.52 13.6M
2021-02-26 2.40 2.49 2.36 2.43 15.4M
2021-02-25 2.28 2.37 2.26 2.37 4.4M
2021-02-24 2.23 2.33 2.20 2.26 4.5M
2021-02-23 2.22 2.28 2.15 2.24 4.4M
2021-02-22 2.17 2.27 2.15 2.20 4.8M
2021-02-19 2.11 2.17 2.09 2.16 2.3M
2021-02-18 2.02 2.12 2.00 2.11 3.6M
2021-02-10 2.07 2.07 2.01 2.02 2.1M
2021-02-09 2.07 2.09 2.01 2.03 1.1M
2021-02-08 2.09 2.13 2.02 2.03 1.9M
2021-02-05 2.10 2.15 2.09 2.09 1.5M
2021-02-04 2.16 2.19 2.06 2.11 5.2M
2021-02-03 2.14 2.20 2.14 2.16 4.1M
2021-02-02 2.07 2.18 2.05 2.17 6.7M
2021-02-01 1.89 2.08 1.88 2.08 5.7M
2021-01-29 1.99 2.00 1.96 1.98 2.1M
2021-01-28 2.02 2.03 1.99 2.01 1.2M
2021-01-27 2.08 2.08 2.00 2.02 2.4M
2021-01-26 2.01 2.12 1.95 2.08 4.1M
2021-01-25 2.16 2.21 2.04 2.04 5.7M
2021-01-22 2.19 2.21 2.14 2.15 2.3M
2021-01-21 2.20 2.21 2.15 2.19 2.7M
2021-01-20 2.10 2.22 2.10 2.22 5.8M
2021-01-19 2.08 2.12 2.06 2.11 2.1M
2021-01-18 2.03 2.12 2.03 2.08 5.8M
2021-01-15 1.91 2.02 1.89 2.02 3.3M
2021-01-14 1.88 1.92 1.85 1.92 3.1M
2021-01-13 2.00 2.00 1.90 1.90 4.5M
2021-01-12 2.00 2.00 1.97 2.00 1.6M
2021-01-11 1.95 2.01 1.95 2.00 3.0M
2021-01-08 2.00 2.04 1.95 2.02 7.5M
2021-01-07 2.16 2.18 2.05 2.05 5.7M
2021-01-06 2.25 2.27 2.15 2.16 3.1M
2021-01-05 2.26 2.27 2.24 2.26 2.0M
2021-01-04 2.27 2.28 2.21 2.27 3.0M