双枪科技

001211
🏛️ 中国 →
26.27
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
2021-12-31 32.04 32.30 31.22 31.74 2.2M
2021-12-30 33.78 33.91 31.70 32.05 4.1M
2021-12-29 32.50 35.33 32.30 33.00 5.6M
2021-12-28 31.20 34.07 31.18 34.07 2.3M
2021-12-27 32.69 33.22 30.70 30.97 3.4M
2021-12-24 32.94 34.15 32.15 32.75 4.4M
2021-12-23 34.00 37.88 31.80 35.15 8.6M
2021-12-22 35.08 35.08 35.08 35.08 1.3M
2021-12-21 29.06 31.89 29.06 31.89 1.5M
2021-12-20 28.34 29.51 28.28 28.99 1.1M
2021-12-17 29.11 29.11 28.38 28.49 0.5M
2021-12-16 28.67 28.98 28.51 28.92 0.7M
2021-12-15 28.26 28.68 28.18 28.61 0.6M
2021-12-14 28.16 28.56 28.04 28.40 0.5M
2021-12-13 28.30 28.37 28.00 28.17 0.5M
2021-12-10 28.01 28.30 27.80 28.16 0.5M
2021-12-09 27.63 28.31 27.53 28.08 0.7M
2021-12-08 27.56 27.80 27.34 27.68 0.4M
2021-12-07 27.50 27.80 27.42 27.55 0.5M
2021-12-06 28.41 28.48 27.41 27.44 1.0M
2021-12-03 29.18 29.49 28.40 28.40 1.1M
2021-12-02 29.79 29.92 29.16 29.17 1.0M
2021-12-01 29.41 30.20 29.32 29.75 1.2M
2021-11-30 31.22 31.38 29.60 29.67 2.5M
2021-11-29 29.08 30.70 28.89 30.38 1.8M
2021-11-26 29.67 29.83 29.11 29.30 0.8M
2021-11-25 29.20 29.76 29.02 29.62 1.0M
2021-11-24 28.53 29.38 28.14 29.32 1.2M
2021-11-23 28.59 28.64 28.25 28.53 0.3M
2021-11-22 28.16 28.55 28.16 28.51 0.4M
2021-11-19 27.95 28.36 27.91 28.29 0.4M
2021-11-18 28.40 28.65 27.80 27.91 0.6M
2021-11-17 28.11 29.10 28.11 28.50 0.6M
2021-11-16 29.50 29.88 28.31 28.38 1.2M
2021-11-15 28.60 29.37 28.59 29.17 1.2M
2021-11-12 28.40 28.86 27.96 28.62 1.1M
2021-11-11 28.57 28.74 28.20 28.48 0.8M
2021-11-10 27.65 28.64 27.60 28.62 1.4M
2021-11-09 28.33 28.39 27.49 27.90 0.9M
2021-11-08 27.87 28.16 27.39 28.09 1.0M
2021-11-05 26.90 28.10 26.78 27.87 1.7M
2021-11-04 26.60 26.91 26.40 26.82 0.4M
2021-11-03 26.29 26.76 26.26 26.55 0.3M
2021-11-02 26.94 27.13 26.22 26.29 0.4M
2021-11-01 26.49 27.10 26.40 26.94 0.4M
2021-10-29 26.40 27.13 26.29 26.70 0.5M
2021-10-28 26.40 27.29 25.85 26.62 0.9M
2021-10-27 27.07 27.09 26.22 26.37 0.8M
2021-10-26 27.18 27.42 27.04 27.09 0.5M
2021-10-25 28.02 28.05 27.00 27.20 1.3M
2021-10-22 28.75 29.25 28.75 28.85 0.5M
2021-10-21 28.82 29.08 28.64 28.82 0.4M
2021-10-20 29.49 29.49 28.90 28.91 0.6M
2021-10-19 29.47 29.93 29.20 29.31 0.5M
2021-10-18 29.83 29.83 29.11 29.49 0.4M
2021-10-15 30.29 30.29 29.71 29.75 0.6M
2021-10-14 30.27 30.77 29.61 30.40 1.1M
2021-10-13 29.18 30.64 29.00 30.43 1.8M
2021-10-12 28.85 29.01 28.56 29.01 0.5M
2021-10-11 28.95 29.38 28.78 29.00 0.5M
2021-10-08 29.00 29.14 28.37 29.11 0.7M
2021-09-30 28.99 29.30 28.90 29.10 0.6M
2021-09-29 29.62 29.85 28.67 28.70 0.8M
2021-09-28 29.55 29.84 29.26 29.68 0.5M
2021-09-27 30.36 30.46 29.42 29.45 0.9M
2021-09-24 30.80 30.85 30.10 30.10 1.1M
2021-09-23 30.81 31.19 30.65 30.70 0.9M
2021-09-22 31.08 32.30 30.51 30.77 1.6M
2021-09-17 32.90 33.50 31.48 31.75 2.6M
2021-09-16 33.41 33.69 32.52 32.53 1.2M
2021-09-15 33.70 34.23 33.36 33.62 1.0M
2021-09-14 33.88 34.15 33.34 33.65 1.8M
2021-09-13 33.50 34.17 33.15 33.66 1.3M
2021-09-10 33.30 34.22 33.02 33.55 1.0M
2021-09-09 33.75 33.75 33.20 33.34 0.8M
2021-09-08 33.59 33.95 33.02 33.54 1.3M
2021-09-07 33.33 34.33 33.06 33.25 1.2M
2021-09-06 32.85 33.36 32.60 32.94 1.4M
2021-09-03 32.51 32.80 32.21 32.61 1.1M
2021-09-02 32.22 32.86 32.09 32.53 1.0M
2021-09-01 32.35 32.80 31.75 32.21 1.3M
2021-08-31 33.13 33.43 31.88 32.11 1.9M
2021-08-30 33.50 34.00 33.06 33.10 2.4M
2021-08-27 35.66 35.67 34.70 34.70 1.5M
2021-08-26 35.30 36.72 34.86 35.73 2.1M
2021-08-25 34.91 35.36 34.91 35.33 1.5M
2021-08-24 34.90 35.19 34.84 34.91 1.3M
2021-08-23 34.74 35.24 34.68 35.10 1.7M
2021-08-20 36.10 36.27 34.65 34.73 2.5M
2021-08-19 37.99 38.34 36.66 36.67 2.4M
2021-08-18 37.08 38.76 37.08 38.25 2.9M
2021-08-17 38.40 39.98 36.55 38.55 5.0M
2021-08-16 38.60 39.75 38.23 38.73 3.3M
2021-08-13 38.54 39.20 38.04 38.60 3.4M
2021-08-12 39.70 41.00 38.00 39.11 6.3M
2021-08-11 43.99 44.80 41.85 41.85 4.9M
2021-08-10 50.60 50.60 43.01 46.50 11.1M
2021-08-09 46.00 46.00 46.00 46.00 0.2M
2021-08-06 41.82 41.82 41.82 41.82 0.1M
2021-08-05 31.68 38.02 31.68 38.02 0.2M