双枪科技

001211
🏛️ 中国 →
26.04
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
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 22.00 22.72 21.86 22.40 0.9M
2022-12-29 22.43 22.43 21.75 21.77 0.7M
2022-12-28 22.71 22.97 22.11 22.22 1.1M
2022-12-27 23.00 23.60 22.50 22.60 2.9M
2022-12-26 21.28 21.81 21.13 21.73 0.4M
2022-12-23 21.17 21.65 21.00 21.27 0.4M
2022-12-22 21.90 22.04 21.20 21.23 0.5M
2022-12-21 21.83 22.01 21.59 21.83 0.3M
2022-12-20 22.04 22.04 21.63 21.73 0.2M
2022-12-19 22.95 22.99 21.85 21.92 0.5M
2022-12-16 23.06 23.06 22.66 22.97 0.4M
2022-12-15 22.96 23.17 22.83 22.98 0.6M
2022-12-14 22.56 22.89 22.43 22.79 0.5M
2022-12-13 22.49 22.70 22.40 22.56 0.4M
2022-12-12 22.85 22.87 22.47 22.48 0.4M
2022-12-09 23.13 23.24 22.68 22.84 0.6M
2022-12-08 22.81 23.40 22.81 22.99 1.1M
2022-12-07 22.44 22.92 22.32 22.80 1.0M
2022-12-06 22.53 22.59 22.36 22.50 0.4M
2022-12-05 22.47 22.59 22.38 22.53 0.4M
2022-12-02 22.29 22.55 22.16 22.47 0.4M
2022-12-01 22.55 22.55 22.17 22.22 0.5M
2022-11-30 22.27 22.36 22.07 22.12 0.3M
2022-11-29 21.87 22.35 21.87 22.26 0.6M
2022-11-28 22.06 22.20 21.74 21.87 0.4M
2022-11-25 22.20 22.33 22.04 22.17 0.3M
2022-11-24 22.04 22.28 21.98 22.18 0.3M
2022-11-23 22.45 22.49 21.90 22.04 0.5M
2022-11-22 22.57 22.70 22.30 22.49 0.5M
2022-11-21 22.36 22.70 22.20 22.66 0.6M
2022-11-18 22.66 22.71 22.32 22.47 0.8M
2022-11-17 22.80 22.89 22.52 22.70 0.6M
2022-11-16 22.34 23.18 22.34 22.93 1.1M
2022-11-15 22.36 22.66 22.28 22.55 0.7M
2022-11-14 22.98 22.99 22.32 22.54 1.0M
2022-11-11 22.50 22.85 22.40 22.70 1.2M
2022-11-10 22.70 22.70 22.28 22.38 1.4M
2022-11-09 22.66 22.94 22.16 22.83 3.0M
2022-11-08 21.70 23.88 21.40 23.28 3.9M
2022-11-07 21.45 21.82 21.26 21.71 0.5M
2022-11-04 21.11 21.39 21.08 21.27 0.3M
2022-11-03 21.07 21.16 20.91 21.08 0.3M
2022-11-02 20.82 21.19 20.56 21.16 0.4M
2022-11-01 20.50 20.88 20.33 20.86 0.6M
2022-10-31 20.48 20.90 20.30 20.43 0.6M
2022-10-28 21.76 21.85 20.57 20.81 0.4M
2022-10-27 21.86 21.90 21.63 21.73 0.3M
2022-10-26 21.47 21.74 21.18 21.70 0.3M
2022-10-25 21.70 21.99 21.03 21.16 0.4M
2022-10-24 21.80 22.15 21.47 21.70 0.4M
2022-10-21 21.69 21.89 21.57 21.80 0.2M
2022-10-20 21.67 21.92 21.55 21.69 0.2M
2022-10-19 22.10 22.10 21.68 21.68 0.2M
2022-10-18 21.90 22.21 21.72 21.96 0.5M
2022-10-17 21.45 21.93 21.18 21.90 0.5M
2022-10-14 21.23 21.61 21.22 21.44 0.4M
2022-10-13 21.00 21.39 20.93 21.18 0.4M
2022-10-12 20.69 20.97 20.35 20.94 0.3M
2022-10-11 20.54 20.65 20.21 20.60 0.2M
2022-10-10 20.88 21.42 20.53 20.54 0.3M
2022-09-30 21.30 21.48 20.88 20.88 0.2M
2022-09-29 21.45 21.88 21.16 21.20 0.3M
2022-09-28 21.69 21.90 21.52 21.52 0.2M
2022-09-27 21.16 21.85 21.10 21.75 0.4M
2022-09-26 22.07 22.07 21.15 21.20 0.5M
2022-09-23 22.67 22.67 21.98 22.05 0.4M
2022-09-22 22.62 23.00 22.60 22.60 0.3M
2022-09-21 22.62 22.75 22.13 22.70 0.3M
2022-09-20 22.44 22.72 22.43 22.62 0.3M
2022-09-19 22.99 22.99 22.29 22.40 0.5M
2022-09-16 24.02 24.02 23.00 23.12 0.8M
2022-09-15 23.88 24.42 23.35 23.96 1.4M
2022-09-14 23.11 24.04 23.01 23.84 0.8M
2022-09-13 23.55 23.55 23.30 23.47 0.3M
2022-09-09 23.35 23.50 23.26 23.47 0.2M
2022-09-08 23.57 23.63 23.20 23.48 0.4M
2022-09-07 23.52 23.84 23.31 23.63 0.7M
2022-09-06 23.28 23.98 23.04 23.98 0.6M
2022-09-05 23.02 23.28 22.81 23.28 0.5M
2022-09-02 22.80 23.08 22.76 23.02 0.5M
2022-09-01 22.80 23.11 22.60 22.98 0.3M
2022-08-31 23.02 23.12 22.61 22.67 0.3M
2022-08-30 22.94 23.17 22.82 23.05 0.4M
2022-08-29 22.50 22.86 22.34 22.81 0.5M
2022-08-26 22.90 23.00 22.68 22.71 0.5M
2022-08-25 23.23 23.23 22.78 22.92 0.5M
2022-08-24 23.50 23.60 22.80 23.39 0.8M
2022-08-23 23.69 23.88 23.36 23.50 0.7M
2022-08-22 23.80 23.87 23.68 23.80 0.5M
2022-08-19 23.94 24.10 23.51 23.97 0.9M
2022-08-18 23.78 23.94 23.55 23.94 0.5M
2022-08-17 23.83 23.96 23.62 23.79 0.5M
2022-08-16 23.88 23.99 23.68 23.74 0.6M
2022-08-15 23.94 23.94 23.28 23.78 1.0M
2022-08-12 24.07 24.50 24.07 24.35 1.2M
2022-08-11 24.19 24.54 24.05 24.15 1.0M
2022-08-10 24.31 24.39 23.81 24.12 0.9M
2022-08-09 23.80 24.46 23.40 24.46 0.6M
2022-08-08 23.31 23.60 22.90 23.50 0.6M
2022-08-05 22.97 23.44 22.82 23.30 0.6M
2022-08-04 22.67 23.20 22.67 22.98 0.3M
2022-08-03 22.92 23.41 22.60 22.73 0.4M
2022-08-02 24.01 24.18 22.75 22.99 0.6M
2022-08-01 23.98 24.27 23.71 24.23 0.4M
2022-07-29 24.32 24.32 23.92 23.98 0.4M
2022-07-28 24.16 24.38 24.04 24.28 0.4M
2022-07-27 24.10 24.30 23.91 24.05 0.5M
2022-07-26 23.75 24.15 21.35 24.15 0.5M
2022-07-25 23.97 24.14 23.60 23.69 0.2M
2022-07-22 23.94 24.12 23.60 23.89 0.3M
2022-07-21 23.96 24.09 23.82 23.94 0.3M
2022-07-20 24.07 24.12 23.71 23.93 0.3M
2022-07-19 23.64 23.99 23.60 23.91 0.3M
2022-07-18 23.00 23.65 22.76 23.56 0.4M
2022-07-15 23.70 23.70 22.88 22.90 0.4M
2022-07-14 23.22 23.69 23.09 23.61 0.4M
2022-07-13 22.77 23.31 22.77 23.22 0.5M
2022-07-12 23.98 23.98 22.87 22.88 0.7M
2022-07-11 24.30 24.37 23.66 23.80 0.4M
2022-07-08 24.00 24.30 23.88 24.17 0.4M
2022-07-07 24.32 24.32 24.00 24.03 0.2M
2022-07-06 24.34 24.35 23.90 24.06 0.4M
2022-07-05 24.73 24.76 24.11 24.31 0.5M
2022-07-04 24.49 24.70 24.23 24.61 0.4M
2022-07-01 24.77 24.83 24.40 24.51 0.5M
2022-06-30 24.64 24.95 24.44 24.60 0.6M
2022-06-29 24.90 25.07 24.55 24.55 0.5M
2022-06-28 24.51 24.93 24.42 24.90 0.5M
2022-06-27 24.46 24.68 24.29 24.66 0.7M
2022-06-24 23.91 24.46 23.91 24.25 0.6M
2022-06-23 23.63 24.05 23.63 24.04 0.5M
2022-06-22 23.94 24.09 23.61 23.79 0.5M
2022-06-21 24.00 24.08 23.69 23.85 0.4M
2022-06-20 23.75 24.12 23.51 24.00 0.6M
2022-06-17 23.60 23.78 23.20 23.63 0.4M
2022-06-16 23.60 23.77 23.33 23.70 0.4M
2022-06-15 23.47 23.70 23.31 23.50 0.6M
2022-06-14 23.56 23.56 22.80 23.48 0.7M
2022-06-13 23.65 23.84 23.30 23.68 0.4M
2022-06-10 23.20 23.79 23.05 23.65 0.5M
2022-06-09 23.78 23.92 23.20 23.25 0.5M
2022-06-08 24.25 24.54 23.53 23.83 0.8M
2022-06-07 24.56 24.77 24.12 24.20 0.5M
2022-06-06 24.21 24.70 24.16 24.52 0.8M
2022-06-02 24.20 24.25 23.83 24.21 0.5M
2022-06-01 23.96 24.30 23.81 24.15 0.6M
2022-05-31 24.02 24.08 23.57 24.00 0.5M
2022-05-30 23.95 24.01 23.62 23.92 0.4M
2022-05-27 23.85 24.05 23.55 23.86 0.5M
2022-05-26 23.89 24.14 23.44 23.84 0.4M
2022-05-25 23.48 24.22 23.37 23.85 0.6M
2022-05-24 24.80 24.93 23.46 23.48 0.9M
2022-05-23 25.12 25.12 24.65 24.81 1.0M
2022-05-20 24.54 25.40 24.54 25.16 1.4M
2022-05-19 24.67 25.40 24.40 24.66 1.0M
2022-05-18 23.94 25.19 23.84 25.00 1.6M
2022-05-17 24.12 24.45 23.60 23.99 0.7M
2022-05-16 24.54 24.75 24.06 24.12 0.7M
2022-05-13 24.30 24.63 24.06 24.45 0.7M
2022-05-12 24.06 24.50 23.73 24.28 1.1M
2022-05-11 24.40 24.80 24.06 24.11 1.4M
2022-05-10 24.00 25.42 23.82 24.52 1.7M
2022-05-09 23.01 25.10 23.01 24.90 2.4M
2022-05-06 22.75 25.44 22.32 25.44 1.7M
2022-05-05 22.05 23.31 22.05 23.13 0.7M
2022-04-29 21.80 22.93 21.70 22.70 0.8M
2022-04-28 22.10 22.60 21.35 21.70 0.6M
2022-04-27 21.70 22.28 21.11 22.23 0.9M
2022-04-26 23.95 23.95 21.82 21.86 1.2M
2022-04-25 26.55 26.60 24.13 24.13 1.7M
2022-04-22 26.62 27.67 25.50 26.81 1.4M
2022-04-21 28.50 28.90 26.51 26.62 2.1M
2022-04-20 27.44 28.58 27.44 28.07 1.4M
2022-04-19 26.50 27.81 26.37 27.70 1.5M
2022-04-18 26.50 26.66 25.83 26.57 0.4M
2022-04-15 26.79 26.80 26.12 26.79 0.6M
2022-04-14 26.45 26.77 26.33 26.77 0.5M
2022-04-13 26.07 26.52 25.64 26.49 0.7M
2022-04-12 25.70 26.20 25.28 26.19 0.9M
2022-04-11 26.01 26.17 25.55 25.70 0.4M
2022-04-08 26.58 26.79 25.86 25.97 0.5M
2022-04-07 27.17 27.35 26.53 26.53 0.4M
2022-04-06 26.69 27.21 26.60 27.06 0.5M
2022-04-01 27.12 27.19 26.62 26.68 0.5M
2022-03-31 27.12 27.42 26.92 27.12 0.5M
2022-03-30 27.02 27.14 26.70 26.89 0.4M
2022-03-29 27.59 27.59 26.69 26.78 0.9M
2022-03-28 27.67 28.20 27.01 27.41 1.2M
2022-03-25 28.95 29.80 27.70 27.86 2.7M
2022-03-24 28.40 29.37 28.40 28.77 1.7M
2022-03-23 27.76 28.68 27.45 28.50 1.1M
2022-03-22 27.60 27.85 27.36 27.54 0.4M
2022-03-21 27.37 27.88 26.91 27.62 0.6M
2022-03-18 26.19 27.15 26.17 26.98 0.5M
2022-03-17 26.25 26.86 26.25 26.45 0.7M
2022-03-16 26.34 26.44 25.01 26.01 0.5M
2022-03-15 26.93 27.06 25.62 25.82 0.6M
2022-03-14 27.61 27.62 27.06 27.24 0.4M
2022-03-11 26.97 27.65 26.52 27.62 0.6M
2022-03-10 27.07 27.58 27.07 27.26 0.5M
2022-03-09 27.41 27.51 25.82 26.70 0.6M
2022-03-08 28.50 28.79 27.25 27.26 0.7M
2022-03-07 28.70 28.87 28.20 28.51 0.4M
2022-03-04 28.96 29.08 28.55 28.59 0.5M
2022-03-03 29.40 29.42 28.93 28.95 0.5M
2022-03-02 28.78 29.28 28.58 29.20 0.5M
2022-03-01 28.58 29.07 28.58 28.88 0.4M
2022-02-28 29.26 29.26 28.24 28.58 0.5M
2022-02-25 29.00 29.29 28.56 28.99 0.8M
2022-02-24 29.86 30.19 27.89 28.49 1.8M
2022-02-23 30.41 30.45 29.65 30.08 0.8M
2022-02-22 29.99 30.35 29.38 29.80 1.1M
2022-02-21 29.73 30.42 29.68 30.35 1.0M
2022-02-18 29.67 30.09 29.45 29.87 0.9M
2022-02-17 30.36 30.40 29.65 29.91 1.7M
2022-02-16 31.10 31.10 29.80 30.45 3.3M
2022-02-15 28.36 31.19 28.01 31.19 2.0M
2022-02-14 28.30 28.80 28.20 28.35 0.4M
2022-02-11 28.61 29.01 28.15 28.31 0.4M
2022-02-10 28.93 29.04 28.51 28.83 0.4M
2022-02-09 28.75 29.00 28.55 28.92 0.4M
2022-02-08 28.28 28.75 28.15 28.63 0.4M
2022-02-07 28.40 28.62 28.00 28.32 0.4M
2022-01-28 27.39 28.35 27.39 27.98 0.5M
2022-01-27 27.56 28.44 27.10 27.42 1.0M
2022-01-26 27.48 27.83 27.31 27.60 0.4M
2022-01-25 28.64 28.80 27.37 27.37 0.8M
2022-01-24 28.70 29.06 28.18 28.75 0.8M
2022-01-21 29.77 30.00 28.56 28.59 1.1M
2022-01-20 30.20 30.58 29.70 29.78 0.9M
2022-01-19 30.09 30.90 29.88 30.59 0.9M
2022-01-18 31.50 31.50 30.03 30.13 1.7M
2022-01-17 30.94 31.60 30.40 31.49 1.3M
2022-01-14 32.36 32.46 30.88 31.01 2.0M
2022-01-13 33.04 33.04 32.21 32.46 1.6M
2022-01-12 33.48 33.48 32.48 33.09 2.5M
2022-01-11 31.85 34.08 31.23 33.60 3.9M
2022-01-10 31.23 32.42 31.13 31.80 1.4M
2022-01-07 32.44 33.00 31.30 31.33 2.5M
2022-01-06 31.15 33.98 31.11 32.56 3.5M
2022-01-05 32.02 32.28 31.01 31.13 1.9M
2022-01-04 31.93 32.50 31.45 32.29 1.9M