*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
2022-12-30 9.49 9.53 9.40 9.42 8.4M
2022-12-29 9.60 9.63 9.40 9.42 10.7M
2022-12-28 9.78 9.81 9.59 9.63 9.5M
2022-12-27 9.79 9.87 9.64 9.82 14.7M
2022-12-26 9.34 9.81 9.34 9.78 19.3M
2022-12-23 9.61 9.76 9.29 9.39 24.1M
2022-12-22 10.50 10.55 9.78 9.84 29.3M
2022-12-21 10.45 10.69 10.22 10.46 17.9M
2022-12-20 10.37 10.75 10.37 10.50 21.4M
2022-12-19 10.97 10.97 10.37 10.37 30.1M
2022-12-16 10.90 11.24 10.80 11.08 36.7M
2022-12-15 10.73 11.12 10.70 10.89 23.4M
2022-12-14 11.03 11.17 10.61 10.82 32.4M
2022-12-13 10.88 11.24 10.79 11.10 39.0M
2022-12-12 11.51 11.59 10.78 10.92 59.0M
2022-12-09 10.40 11.32 10.35 11.32 63.6M
2022-12-08 10.14 10.41 10.09 10.29 19.6M
2022-12-07 10.19 10.39 10.12 10.22 21.2M
2022-12-06 10.10 10.32 10.00 10.25 21.7M
2022-12-05 10.20 10.27 10.07 10.17 18.6M
2022-12-02 10.18 10.18 9.96 10.02 14.8M
2022-12-01 10.22 10.32 10.11 10.16 18.5M
2022-11-30 10.19 10.26 10.03 10.09 22.7M
2022-11-29 9.75 10.26 9.70 10.22 37.5M
2022-11-28 9.68 9.73 9.50 9.63 13.1M
2022-11-25 9.98 10.03 9.82 9.83 16.3M
2022-11-24 9.65 10.04 9.62 10.03 31.9M
2022-11-23 9.51 9.66 9.48 9.57 12.1M
2022-11-22 9.60 9.71 9.44 9.49 12.9M
2022-11-21 9.75 9.75 9.49 9.70 16.5M
2022-11-18 9.96 10.00 9.77 9.81 15.0M
2022-11-17 10.12 10.13 9.88 9.96 15.9M
2022-11-16 10.30 10.38 10.06 10.10 21.1M
2022-11-15 10.14 10.36 10.03 10.35 25.3M
2022-11-14 9.97 10.85 9.97 10.27 47.3M
2022-11-11 9.97 10.01 9.78 9.91 22.1M
2022-11-10 9.80 9.89 9.68 9.72 15.6M
2022-11-09 9.92 10.04 9.85 9.86 15.2M
2022-11-08 9.84 10.05 9.79 9.92 19.2M
2022-11-07 9.63 9.96 9.56 9.86 25.8M
2022-11-04 9.20 9.65 9.16 9.64 28.5M
2022-11-03 9.09 9.24 9.03 9.12 13.1M
2022-11-02 9.12 9.26 9.07 9.16 17.5M
2022-11-01 8.90 9.14 8.83 9.14 16.6M
2022-10-31 9.01 9.13 8.81 8.89 15.8M
2022-10-28 9.47 9.50 8.99 9.06 21.1M
2022-10-27 9.72 9.85 9.57 9.57 18.0M
2022-10-26 9.68 9.94 9.60 9.77 29.0M
2022-10-25 9.98 9.98 9.27 9.49 32.9M
2022-10-24 10.10 10.23 9.91 9.99 23.8M
2022-10-21 10.03 10.21 9.96 10.04 22.0M
2022-10-20 10.05 10.13 9.82 9.95 20.2M
2022-10-19 10.18 10.24 10.04 10.05 19.8M
2022-10-18 10.37 10.38 10.10 10.19 27.4M
2022-10-17 10.05 10.38 10.02 10.28 32.8M
2022-10-14 10.04 10.20 9.95 10.14 36.8M
2022-10-13 10.01 10.21 9.91 9.96 48.3M
2022-10-12 9.86 10.47 9.75 10.38 65.5M
2022-10-11 9.06 9.57 9.06 9.57 16.8M
2022-10-10 8.93 9.04 8.66 8.70 12.4M
2022-09-30 8.95 9.13 8.87 8.92 9.6M
2022-09-29 9.09 9.21 8.91 8.99 13.8M
2022-09-28 9.58 9.58 8.87 8.92 23.6M
2022-09-27 9.42 9.57 9.20 9.56 16.6M
2022-09-26 9.35 9.62 9.19 9.30 20.2M
2022-09-23 9.73 9.88 9.34 9.44 18.8M
2022-09-22 9.68 9.82 9.63 9.71 12.6M
2022-09-21 9.75 9.83 9.56 9.73 12.5M
2022-09-20 9.72 9.94 9.70 9.76 18.9M
2022-09-19 9.74 9.90 9.49 9.65 18.5M
2022-09-16 10.38 10.38 9.62 9.75 22.9M
2022-09-15 10.78 10.91 10.17 10.43 20.0M
2022-09-14 10.80 10.96 10.67 10.72 14.7M
2022-09-13 11.18 11.25 10.91 10.99 17.5M
2022-09-09 10.92 11.19 10.72 11.18 19.5M
2022-09-08 11.12 11.21 10.85 10.85 15.1M
2022-09-07 11.20 11.32 11.00 11.18 18.5M
2022-09-06 10.82 11.30 10.70 11.30 24.6M
2022-09-05 10.55 11.00 10.50 10.74 15.3M
2022-09-02 10.89 10.97 10.58 10.68 13.5M
2022-09-01 10.82 11.17 10.71 10.88 15.9M
2022-08-31 11.03 11.24 10.66 10.76 19.4M
2022-08-30 11.69 11.85 11.00 11.22 30.8M
2022-08-29 11.51 11.98 11.38 11.76 17.5M
2022-08-26 11.77 12.28 11.62 11.86 27.0M
2022-08-25 11.83 12.08 11.66 11.87 23.7M
2022-08-24 12.41 12.47 11.65 11.75 39.2M
2022-08-23 12.01 12.68 11.92 12.58 36.8M
2022-08-22 11.42 11.95 11.01 11.95 25.0M
2022-08-19 11.31 11.59 11.22 11.34 18.0M
2022-08-18 11.63 11.71 11.25 11.31 20.8M
2022-08-17 11.94 12.15 11.61 11.72 19.2M
2022-08-16 12.50 12.50 11.80 11.87 27.6M
2022-08-15 12.08 12.48 12.02 12.24 18.5M
2022-08-12 11.84 12.18 11.81 12.05 16.6M
2022-08-11 11.61 12.05 11.61 11.85 17.1M
2022-08-10 11.63 11.89 11.46 11.60 19.7M
2022-08-09 11.29 11.91 11.28 11.76 22.8M
2022-08-08 10.86 11.45 10.75 11.37 26.4M
2022-08-05 10.75 10.89 10.60 10.84 19.8M
2022-08-04 10.49 10.80 10.41 10.80 22.9M
2022-08-03 10.74 11.24 10.45 10.52 30.0M
2022-08-02 11.63 11.63 10.72 10.73 38.7M
2022-08-01 12.11 12.16 11.40 11.89 36.8M
2022-07-29 12.92 12.94 12.25 12.29 24.9M
2022-07-28 12.90 13.03 12.61 12.61 13.6M
2022-07-27 13.23 13.23 12.78 12.80 15.9M
2022-07-26 12.62 13.30 12.38 13.23 23.2M
2022-07-25 12.10 12.77 12.08 12.67 30.0M
2022-07-22 12.06 12.36 12.02 12.23 18.8M
2022-07-21 13.29 13.29 12.10 12.15 40.2M
2022-07-20 13.51 13.69 13.20 13.31 21.0M
2022-07-19 13.66 13.99 13.45 13.69 29.0M
2022-07-18 13.45 13.72 13.08 13.62 26.9M
2022-07-15 13.15 13.70 13.00 13.12 24.7M
2022-07-14 13.50 13.74 13.10 13.28 26.0M
2022-07-13 13.82 13.91 13.10 13.60 30.0M
2022-07-12 14.40 14.53 13.36 13.57 32.8M
2022-07-11 15.48 15.48 14.05 14.29 29.1M
2022-07-08 16.52 16.52 15.38 15.61 21.3M
2022-07-07 16.26 16.79 15.60 16.13 22.5M
2022-07-06 16.56 16.97 15.95 16.27 26.8M
2022-07-05 16.38 17.20 16.01 17.12 26.0M
2022-07-04 16.58 17.07 15.93 16.23 29.4M
2022-07-01 16.87 17.75 16.70 16.92 20.8M
2022-06-30 16.20 17.00 15.92 16.99 26.5M
2022-06-29 15.82 16.20 15.44 15.92 21.5M
2022-06-28 16.03 16.29 15.57 15.90 20.2M
2022-06-27 14.96 16.17 14.95 15.83 28.5M
2022-06-24 14.65 15.38 14.12 14.94 22.8M
2022-06-23 13.85 14.88 13.44 14.65 25.3M
2022-06-22 13.43 14.15 13.35 13.71 16.3M
2022-06-21 13.87 13.99 13.33 13.53 15.4M
2022-06-20 14.30 14.55 13.53 13.86 27.6M
2022-06-17 13.70 14.55 13.44 14.37 26.8M
2022-06-16 14.01 14.21 13.54 13.91 25.1M
2022-06-15 13.90 14.46 13.88 14.00 30.6M
2022-06-14 14.99 15.15 13.82 14.06 53.9M
2022-06-13 15.60 16.10 15.25 15.36 22.6M
2022-06-10 15.41 15.89 15.29 15.74 21.9M
2022-06-09 16.26 16.29 15.50 15.59 24.1M
2022-06-08 15.38 16.25 15.18 16.10 28.4M
2022-06-07 15.09 16.33 15.08 15.58 33.2M
2022-06-06 14.66 15.43 14.66 15.16 23.7M
2022-06-02 14.81 15.30 14.39 14.82 28.4M
2022-06-01 15.31 15.68 14.55 15.05 36.0M
2022-05-31 15.54 16.38 15.17 15.32 37.1M
2022-05-30 15.59 15.68 14.39 15.33 33.1M
2022-05-27 14.87 16.20 14.86 15.28 46.6M
2022-05-26 14.27 15.38 14.00 14.98 44.5M
2022-05-25 13.04 14.18 12.88 14.18 36.3M
2022-05-24 13.70 13.98 12.88 12.89 26.7M
2022-05-23 13.27 13.95 13.11 13.78 25.5M
2022-05-20 13.60 13.88 13.20 13.25 35.9M
2022-05-19 12.12 13.50 11.98 13.09 41.9M
2022-05-18 13.00 13.00 12.28 12.49 23.2M
2022-05-17 13.35 13.76 12.56 12.66 43.1M
2022-05-16 12.03 12.86 12.03 12.86 16.1M
2022-05-13 11.34 11.99 11.34 11.69 20.5M
2022-05-12 11.77 11.85 11.16 11.29 21.8M
2022-05-11 11.99 12.49 11.70 11.85 28.7M
2022-05-10 11.80 12.23 11.60 11.73 26.8M
2022-05-09 12.01 12.49 11.79 12.46 19.3M
2022-05-06 12.00 12.74 11.60 12.07 37.9M
2022-05-05 11.40 12.20 11.23 12.20 20.9M
2022-04-29 10.62 11.28 10.30 11.09 26.8M
2022-04-28 10.51 10.70 10.10 10.41 30.9M
2022-04-27 9.62 10.68 9.46 10.50 42.6M
2022-04-26 10.04 10.39 9.45 9.71 37.8M
2022-04-25 11.27 11.27 10.33 10.33 25.8M
2022-04-22 11.72 11.90 11.38 11.48 22.3M
2022-04-21 12.50 12.64 11.74 11.84 36.1M
2022-04-20 13.30 13.73 12.40 12.62 45.4M
2022-04-19 14.27 14.27 13.24 13.70 38.9M
2022-04-18 13.40 14.57 13.18 14.18 45.9M
2022-04-15 14.40 15.20 13.22 13.80 60.7M
2022-04-14 13.69 14.55 12.88 14.34 55.8M
2022-04-13 12.14 13.35 11.90 13.35 52.8M
2022-04-12 12.90 13.66 11.93 12.14 65.2M
2022-04-11 12.52 13.46 12.11 13.25 44.4M
2022-04-08 12.02 13.00 11.90 12.57 49.4M
2022-04-07 11.42 12.68 11.37 12.08 46.9M
2022-04-06 11.20 11.75 11.05 11.65 35.2M
2022-04-01 11.02 11.90 11.02 11.49 48.3M
2022-03-31 11.23 12.09 11.10 11.25 69.7M
2022-03-30 10.10 11.00 10.10 11.00 53.3M
2022-03-29 9.01 10.00 9.01 10.00 32.3M
2022-03-28 9.99 10.20 9.00 9.09 33.8M
2022-03-24 10.38 10.54 9.93 10.00 17.7M
2022-03-23 10.28 10.55 10.09 10.41 12.4M
2022-03-22 9.82 10.25 9.82 10.25 12.6M
2022-03-21 9.65 9.96 9.63 9.89 12.1M
2022-03-18 9.27 9.78 9.25 9.78 16.8M
2022-03-17 8.89 9.32 8.89 9.32 15.7M
2022-03-16 8.87 8.97 8.39 8.88 16.8M
2022-03-15 9.21 9.31 8.83 8.83 13.9M
2022-03-14 9.08 9.50 9.02 9.29 10.7M
2022-03-11 9.32 9.36 9.04 9.24 15.0M
2022-03-10 9.70 9.80 9.25 9.41 20.1M
2022-03-09 9.74 9.82 9.22 9.61 25.1M
2022-03-08 9.96 10.09 9.57 9.70 13.9M
2022-03-07 10.03 10.12 9.85 10.01 9.9M
2022-03-04 9.81 9.98 9.75 9.93 8.5M
2022-03-03 10.00 10.08 9.78 9.90 10.7M
2022-03-02 9.85 10.08 9.80 10.00 13.4M
2022-03-01 9.70 9.92 9.69 9.83 12.1M
2022-02-28 9.22 9.79 9.20 9.72 20.4M
2022-02-25 9.98 10.20 9.34 9.35 35.8M
2022-02-24 10.00 10.28 9.54 9.83 23.1M
2022-02-23 9.60 10.04 9.45 10.00 14.4M
2022-02-22 9.56 9.78 9.37 9.56 11.1M
2022-02-21 9.32 9.56 9.17 9.53 9.8M
2022-02-18 9.10 9.43 9.03 9.31 9.9M
2022-02-17 9.15 9.36 9.08 9.15 12.4M
2022-02-16 8.93 9.30 8.85 9.19 13.5M
2022-02-15 8.97 9.08 8.66 8.88 13.4M
2022-02-14 8.69 9.26 8.69 9.00 16.2M
2022-02-11 9.00 9.15 8.74 8.84 21.6M
2022-02-10 8.39 8.81 8.38 8.81 12.3M
2022-02-09 8.45 8.68 8.36 8.39 12.6M
2022-02-08 8.24 8.60 8.17 8.45 9.0M
2022-02-07 8.12 8.29 8.06 8.25 9.1M
2022-01-28 7.71 8.05 7.56 8.00 8.6M
2022-01-27 8.08 8.15 7.65 7.71 8.7M
2022-01-26 7.87 8.06 7.86 8.05 7.2M
2022-01-25 8.25 8.55 7.92 7.94 10.0M
2022-01-24 8.56 8.61 8.13 8.34 13.1M
2022-01-21 8.70 8.70 8.28 8.51 23.9M
2022-01-20 8.72 8.72 8.72 8.72 1.9M
2022-01-19 8.30 8.30 8.30 8.30 3.8M
2022-01-18 7.98 8.04 7.82 7.90 3.8M
2022-01-17 7.82 7.97 7.74 7.90 4.5M
2022-01-14 7.95 8.03 7.71 7.82 6.7M
2022-01-13 8.04 8.24 8.02 8.02 5.1M
2022-01-12 8.14 8.18 7.92 8.06 5.7M
2022-01-11 8.00 8.37 8.00 8.14 8.2M
2022-01-10 7.86 8.06 7.80 8.00 5.6M
2022-01-07 7.84 7.90 7.70 7.85 5.4M
2022-01-06 7.70 7.93 7.63 7.84 5.6M
2022-01-05 7.83 8.04 7.72 7.73 11.1M
2022-01-04 7.50 7.71 7.38 7.71 7.7M