*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
2023-12-29 8.01 8.04 7.93 8.00 5.8M
2023-12-28 7.84 8.02 7.81 8.00 7.4M
2023-12-27 7.83 7.86 7.69 7.85 5.7M
2023-12-26 7.78 7.97 7.71 7.86 6.3M
2023-12-25 7.90 7.90 7.70 7.79 5.5M
2023-12-22 7.95 8.04 7.81 7.91 6.0M
2023-12-21 7.84 8.00 7.71 7.95 5.5M
2023-12-20 7.86 7.99 7.80 7.81 5.0M
2023-12-19 7.78 7.87 7.71 7.84 4.7M
2023-12-18 7.85 7.92 7.71 7.74 6.2M
2023-12-15 7.98 8.02 7.88 7.90 5.4M
2023-12-14 7.92 8.01 7.90 7.96 6.4M
2023-12-13 7.96 8.00 7.87 7.88 8.8M
2023-12-12 8.09 8.10 7.94 7.99 10.2M
2023-12-11 8.14 8.18 7.94 8.12 18.3M
2023-12-08 8.23 8.64 8.20 8.29 25.1M
2023-12-07 8.10 8.37 8.00 8.27 18.6M
2023-12-06 8.00 8.10 7.89 8.03 6.0M
2023-12-05 8.11 8.17 7.98 8.01 6.6M
2023-12-04 8.09 8.21 8.04 8.09 7.4M
2023-12-01 7.98 8.03 7.93 7.99 4.3M
2023-11-30 8.05 8.05 7.94 8.00 5.1M
2023-11-29 8.05 8.11 8.02 8.04 4.0M
2023-11-28 8.06 8.11 8.01 8.08 6.8M
2023-11-27 8.12 8.19 8.08 8.13 8.9M
2023-11-24 8.04 8.14 8.00 8.02 6.2M
2023-11-23 7.88 8.09 7.88 8.05 9.4M
2023-11-22 7.83 7.96 7.83 7.90 7.5M
2023-11-21 7.89 7.98 7.86 7.86 8.0M
2023-11-20 7.72 7.92 7.70 7.90 9.0M
2023-11-17 7.65 7.72 7.62 7.72 4.8M
2023-11-16 7.70 7.70 7.62 7.63 5.6M
2023-11-15 7.68 7.73 7.65 7.71 5.8M
2023-11-14 7.71 7.75 7.62 7.65 10.5M
2023-11-13 7.89 7.95 7.67 7.74 13.3M
2023-11-10 7.85 7.98 7.67 7.80 20.0M
2023-11-09 7.58 7.65 7.55 7.58 5.4M
2023-11-08 7.51 7.79 7.48 7.60 10.0M
2023-11-07 7.48 7.55 7.40 7.52 4.4M
2023-11-06 7.50 7.52 7.42 7.51 5.7M
2023-11-03 7.37 7.50 7.37 7.46 5.5M
2023-11-02 7.46 7.51 7.36 7.36 4.3M
2023-11-01 7.44 7.49 7.39 7.46 5.8M
2023-10-31 7.26 7.56 7.26 7.47 12.5M
2023-10-30 7.10 7.28 7.10 7.27 5.6M
2023-10-27 6.87 7.14 6.87 7.09 6.6M
2023-10-26 6.89 6.92 6.74 6.90 4.8M
2023-10-25 6.86 6.98 6.84 6.92 4.5M
2023-10-24 6.70 6.89 6.70 6.82 5.1M
2023-10-23 6.95 6.95 6.67 6.69 5.6M
2023-10-20 6.94 7.07 6.90 6.96 3.4M
2023-10-19 7.03 7.13 6.94 6.96 3.9M
2023-10-18 7.33 7.33 7.05 7.06 6.2M
2023-10-17 7.34 7.39 7.30 7.34 3.5M
2023-10-16 7.52 7.55 7.32 7.36 5.3M
2023-10-13 7.69 7.71 7.50 7.52 4.9M
2023-10-12 7.66 7.75 7.65 7.72 4.0M
2023-10-11 7.69 7.71 7.62 7.63 3.5M
2023-10-10 7.81 7.83 7.66 7.70 4.5M
2023-10-09 7.86 7.87 7.78 7.81 3.1M
2023-09-28 7.84 7.87 7.82 7.85 3.4M
2023-09-27 7.83 7.91 7.81 7.84 4.5M
2023-09-26 7.92 7.94 7.83 7.83 3.0M
2023-09-25 8.02 8.02 7.91 7.93 3.6M
2023-09-22 7.91 8.03 7.90 8.03 3.3M
2023-09-21 8.02 8.07 7.96 7.96 3.6M
2023-09-20 8.07 8.13 8.03 8.06 3.2M
2023-09-19 8.11 8.16 8.04 8.07 3.1M
2023-09-18 8.04 8.12 7.93 8.11 3.9M
2023-09-15 8.07 8.10 8.00 8.05 3.2M
2023-09-14 8.05 8.08 8.02 8.05 2.5M
2023-09-13 8.11 8.13 8.02 8.06 4.0M
2023-09-12 8.14 8.19 8.11 8.12 3.3M
2023-09-11 8.08 8.16 8.06 8.14 3.3M
2023-09-08 8.06 8.10 8.05 8.09 3.1M
2023-09-07 8.17 8.19 8.05 8.07 6.5M
2023-09-06 8.26 8.28 8.15 8.20 6.3M
2023-09-05 8.39 8.39 8.24 8.26 9.2M
2023-09-04 8.37 8.50 8.33 8.44 13.1M
2023-09-01 8.23 8.41 8.22 8.38 15.3M
2023-08-31 8.15 8.15 8.07 8.10 5.0M
2023-08-30 8.23 8.30 8.12 8.18 8.1M
2023-08-29 8.18 8.29 8.05 8.26 12.4M
2023-08-28 8.64 8.69 8.26 8.29 14.6M
2023-08-25 8.46 8.63 8.27 8.31 19.3M
2023-08-24 8.19 8.54 8.07 8.46 19.7M
2023-08-23 7.98 8.34 7.97 8.13 13.1M
2023-08-22 8.31 8.31 7.85 8.04 17.9M
2023-08-21 8.31 8.56 8.31 8.46 13.5M
2023-08-18 8.39 8.41 8.22 8.22 4.8M
2023-08-17 8.24 8.38 8.15 8.38 4.8M
2023-08-16 8.19 8.30 8.15 8.24 3.4M
2023-08-15 8.32 8.34 8.18 8.22 3.3M
2023-08-14 8.17 8.30 8.15 8.29 3.7M
2023-08-11 8.39 8.41 8.25 8.25 5.8M
2023-08-10 8.36 8.42 8.35 8.41 3.1M
2023-08-09 8.40 8.40 8.35 8.36 3.7M
2023-08-08 8.35 8.43 8.35 8.43 5.0M
2023-08-07 8.51 8.51 8.35 8.36 9.9M
2023-08-04 8.64 8.68 8.54 8.55 9.3M
2023-08-03 8.63 8.64 8.56 8.61 8.1M
2023-08-02 8.72 8.75 8.63 8.68 7.8M
2023-08-01 8.83 8.89 8.68 8.76 12.5M
2023-07-31 8.88 8.96 8.83 8.90 15.6M
2023-07-28 8.87 8.90 8.66 8.87 18.3M
2023-07-27 8.95 9.05 8.82 8.86 24.8M
2023-07-26 8.84 9.34 8.81 9.04 42.5M
2023-07-25 8.51 8.73 8.50 8.59 9.3M
2023-07-24 8.64 8.64 8.42 8.45 10.9M
2023-07-21 8.83 8.87 8.64 8.67 13.0M
2023-07-20 8.76 8.99 8.71 8.82 20.0M
2023-07-19 8.60 8.68 8.55 8.62 5.1M
2023-07-18 8.50 8.66 8.46 8.63 5.6M
2023-07-17 8.52 8.52 8.42 8.51 4.2M
2023-07-14 8.66 8.66 8.53 8.54 5.3M
2023-07-13 8.55 8.69 8.55 8.64 6.9M
2023-07-12 8.59 8.67 8.53 8.56 7.1M
2023-07-11 8.52 8.61 8.45 8.61 7.0M
2023-07-10 8.41 8.54 8.40 8.48 5.1M
2023-07-07 8.40 8.45 8.33 8.41 3.8M
2023-07-06 8.43 8.49 8.38 8.44 3.8M
2023-07-05 8.46 8.55 8.42 8.45 3.9M
2023-07-04 8.59 8.59 8.44 8.49 6.4M
2023-07-03 8.54 8.62 8.51 8.60 7.5M
2023-06-30 8.44 8.54 8.38 8.50 6.7M
2023-06-29 8.30 8.44 8.30 8.40 5.7M
2023-06-28 8.37 8.40 8.25 8.34 6.0M
2023-06-27 8.07 8.39 8.07 8.38 8.7M
2023-06-26 8.17 8.19 8.05 8.06 5.2M
2023-06-21 8.32 8.36 8.22 8.22 4.3M
2023-06-20 8.49 8.49 8.29 8.32 7.4M
2023-06-19 8.49 8.64 8.46 8.50 12.0M
2023-06-16 8.27 8.51 8.25 8.48 12.7M
2023-06-15 8.24 8.33 8.16 8.23 7.9M
2023-06-14 8.09 8.37 8.05 8.26 9.5M
2023-06-13 8.09 8.16 8.04 8.12 4.7M
2023-06-12 7.99 8.13 7.88 8.10 6.5M
2023-06-09 8.04 8.12 7.95 7.99 6.6M
2023-06-08 8.04 8.12 8.02 8.08 3.6M
2023-06-07 8.14 8.20 8.04 8.06 5.4M
2023-06-06 8.39 8.40 8.16 8.17 5.8M
2023-06-05 8.34 8.42 8.26 8.35 6.3M
2023-06-02 8.10 8.42 8.10 8.39 8.0M
2023-06-01 8.07 8.16 7.99 8.09 4.1M
2023-05-31 8.18 8.18 8.02 8.03 4.3M
2023-05-30 8.17 8.25 8.05 8.18 5.4M
2023-05-29 8.30 8.35 8.19 8.19 3.9M
2023-05-26 8.41 8.43 8.16 8.25 5.8M
2023-05-25 8.42 8.44 8.23 8.41 7.8M
2023-05-24 8.47 8.56 8.39 8.43 3.7M
2023-05-23 8.60 8.67 8.49 8.49 4.5M
2023-05-22 8.58 8.66 8.51 8.62 4.5M
2023-05-19 8.59 8.64 8.50 8.59 3.7M
2023-05-18 8.66 8.71 8.60 8.62 3.3M
2023-05-17 8.62 8.67 8.57 8.66 2.9M
2023-05-16 8.74 8.78 8.63 8.65 4.4M
2023-05-15 8.69 8.79 8.50 8.78 5.0M
2023-05-12 8.83 8.84 8.67 8.69 6.3M
2023-05-11 8.79 8.89 8.70 8.87 6.4M
2023-05-10 8.68 8.83 8.62 8.77 6.8M
2023-05-09 8.86 8.88 8.66 8.68 8.1M
2023-05-08 8.84 8.93 8.80 8.85 6.9M
2023-05-05 8.99 9.01 8.78 8.85 8.7M
2023-05-04 8.78 9.01 8.75 8.98 22.4M
2023-04-28 8.46 8.95 8.46 8.95 22.3M
2023-04-27 8.20 8.23 8.08 8.14 4.7M
2023-04-26 7.98 8.27 7.92 8.19 6.8M
2023-04-25 8.29 8.32 7.86 7.98 9.4M
2023-04-24 8.36 8.47 8.12 8.29 7.2M
2023-04-21 8.69 8.74 8.30 8.38 12.9M
2023-04-20 8.97 8.98 8.68 8.74 10.0M
2023-04-19 9.08 9.08 9.01 9.02 4.2M
2023-04-18 9.13 9.15 9.06 9.08 4.1M
2023-04-17 9.03 9.17 9.03 9.16 5.5M
2023-04-14 9.03 9.06 9.01 9.06 3.4M
2023-04-13 9.12 9.14 9.01 9.02 5.6M
2023-04-12 9.19 9.19 9.10 9.14 3.9M
2023-04-11 9.12 9.16 9.04 9.16 4.5M
2023-04-10 9.23 9.23 9.08 9.11 5.8M
2023-04-07 9.07 9.38 9.03 9.24 10.1M
2023-04-06 9.07 9.11 9.00 9.05 6.8M
2023-04-04 9.29 9.29 9.05 9.12 8.4M
2023-04-03 9.22 9.30 9.20 9.27 5.3M
2023-03-31 9.18 9.32 9.18 9.25 5.2M
2023-03-30 9.17 9.23 9.04 9.21 7.4M
2023-03-29 9.43 9.43 9.18 9.19 8.4M
2023-03-28 9.59 9.66 9.35 9.37 9.4M
2023-03-27 9.65 9.66 9.51 9.62 5.7M
2023-03-24 9.68 9.68 9.59 9.66 5.2M
2023-03-23 9.60 9.68 9.53 9.64 5.5M
2023-03-22 9.65 9.72 9.60 9.62 5.8M
2023-03-21 9.50 9.66 9.44 9.65 9.7M
2023-03-20 9.52 9.54 9.39 9.42 6.9M
2023-03-17 9.51 9.58 9.48 9.51 6.0M
2023-03-16 9.65 9.67 9.43 9.46 8.4M
2023-03-15 9.66 9.75 9.66 9.69 6.1M
2023-03-14 9.84 9.87 9.53 9.63 11.0M
2023-03-13 9.71 9.91 9.71 9.90 11.9M
2023-03-10 9.85 9.89 9.70 9.71 9.9M
2023-03-09 10.04 10.04 9.89 9.93 9.1M
2023-03-08 10.00 10.06 9.94 10.03 8.7M
2023-03-07 10.28 10.33 10.01 10.01 15.0M
2023-03-06 10.38 10.40 10.23 10.27 12.2M
2023-03-03 10.61 10.61 10.28 10.41 24.4M
2023-03-02 10.41 10.63 10.41 10.56 17.9M
2023-03-01 10.38 10.49 10.32 10.45 11.0M
2023-02-28 10.49 10.53 10.27 10.42 14.4M
2023-02-27 10.47 10.71 10.33 10.47 18.0M
2023-02-24 10.55 10.59 10.27 10.42 19.2M
2023-02-23 10.78 10.80 10.51 10.59 17.4M
2023-02-22 10.75 10.90 10.62 10.79 16.3M
2023-02-21 10.64 10.87 10.57 10.80 19.8M
2023-02-20 10.48 10.68 10.27 10.65 17.6M
2023-02-17 10.38 10.60 10.36 10.43 13.9M
2023-02-16 10.91 10.91 10.27 10.38 22.5M
2023-02-15 10.79 11.07 10.72 10.74 25.8M
2023-02-14 10.72 10.87 10.67 10.79 17.8M
2023-02-13 10.50 10.72 10.49 10.67 14.2M
2023-02-10 10.68 10.68 10.47 10.54 14.5M
2023-02-09 10.49 10.73 10.43 10.69 15.5M
2023-02-08 10.57 10.61 10.49 10.49 13.7M
2023-02-07 10.49 10.59 10.41 10.53 13.2M
2023-02-06 10.64 10.72 10.47 10.54 14.6M
2023-02-03 10.74 10.74 10.44 10.64 19.1M
2023-02-02 10.84 10.94 10.72 10.81 20.9M
2023-02-01 10.75 10.86 10.61 10.82 21.4M
2023-01-31 10.42 10.71 10.32 10.65 21.7M
2023-01-30 10.50 10.85 10.40 10.42 34.1M
2023-01-20 9.86 10.29 9.83 10.27 25.6M
2023-01-19 10.00 10.00 9.79 9.84 12.8M
2023-01-18 9.90 10.02 9.78 9.89 18.8M
2023-01-17 10.12 10.13 9.57 9.78 36.1M
2023-01-16 10.24 10.34 10.15 10.26 14.8M
2023-01-13 10.38 10.51 10.16 10.27 17.1M
2023-01-12 10.57 10.63 10.33 10.38 18.8M
2023-01-11 10.22 10.72 10.18 10.54 30.2M
2023-01-10 10.21 10.31 10.07 10.23 14.7M
2023-01-09 10.10 10.37 10.02 10.26 18.7M
2023-01-06 9.83 10.13 9.83 10.04 17.9M
2023-01-05 9.83 9.95 9.75 9.88 11.3M
2023-01-04 9.70 10.03 9.64 9.82 18.2M
2023-01-03 9.40 9.78 9.32 9.70 14.5M