双元科技

688623
🏛️ 中国 →
65.31
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
09:30 65.80 65.80 65.55 65.57 17.5K
09:35 65.58 65.88 65.58 65.88 3.7K
09:40 65.68 65.98 65.68 65.76 5.0K
09:45 65.76 66.20 65.74 66.19 10.9K
09:50 65.88 65.88 65.60 65.65 15.4K
09:55 65.60 65.70 65.50 65.50 13.4K
10:00 65.51 65.66 65.51 65.66 4.6K
10:05 65.58 65.90 65.58 65.90 4.7K
10:10 65.82 65.82 65.68 65.68 1.3K
10:15 65.73 65.75 65.73 65.75 1.1K
10:20 65.68 65.81 65.68 65.81 2.9K
10:25 65.82 65.90 65.70 65.70 19.5K
10:30 65.78 65.78 65.71 65.71 1.5K
10:35 65.71 65.71 65.53 65.53 8.0K
10:40 65.53 65.53 65.40 65.52 9.4K
10:45 65.50 65.50 65.40 65.50 8.2K
10:50 65.50 65.52 65.50 65.52 4.1K
10:55 65.45 65.52 65.43 65.52 3.7K
11:00 65.65 65.65 65.52 65.57 1.1K
11:05 65.52 65.52 65.45 65.45 0.5K
11:15 65.56 65.59 65.43 65.59 7.0K
11:20 65.61 65.62 65.47 65.62 1.3K
11:25 65.62 65.62 65.61 65.62 1.5K
13:00 65.52 65.52 65.38 65.39 7.0K
13:05 65.40 65.41 65.29 65.29 4.2K
13:10 65.29 65.29 65.21 65.25 9.8K
13:15 65.25 65.25 65.13 65.13 23.0K
13:20 65.13 65.22 65.11 65.22 13.0K
13:25 65.22 65.28 65.22 65.28 1.0K
13:30 65.27 65.27 65.26 65.26 1.6K
13:35 65.28 65.28 65.28 65.28 3.2K
13:40 65.22 65.27 65.12 65.12 4.6K
13:45 65.12 65.24 65.11 65.24 1.1K
13:50 65.14 65.14 65.14 65.14 0.4K
13:55 65.15 65.28 65.13 65.13 2.7K
14:00 65.15 65.24 65.13 65.15 7.8K
14:05 65.16 65.16 65.16 65.16 4.3K
14:10 65.18 65.18 65.18 65.18 0.2K
14:15 65.23 65.24 65.23 65.24 1.2K
14:20 65.23 65.23 65.17 65.18 4.3K
14:25 65.11 65.13 65.08 65.10 9.2K
14:30 65.10 65.14 65.07 65.07 4.9K
14:35 65.07 65.08 65.01 65.02 10.0K
14:40 65.01 65.09 65.01 65.09 1.5K
14:45 65.04 65.11 65.04 65.08 3.1K
14:50 65.08 65.08 65.05 65.06 4.1K
14:55 65.05 65.11 65.05 65.06 3.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 65.44 65.60 64.86 65.31 0.2M
2025-09-26 66.10 66.20 65.01 65.17 0.3M
2025-09-25 66.11 67.34 65.72 65.96 0.4M
2025-09-24 65.30 66.48 64.88 66.20 0.5M
2025-09-23 66.41 66.54 64.58 65.30 0.4M
2025-09-22 67.00 67.49 66.24 66.56 0.2M
2025-09-19 67.45 67.49 66.21 66.88 0.3M
2025-09-18 68.16 68.19 66.90 67.28 0.3M
2025-09-17 68.56 68.98 67.95 68.16 0.2M
2025-09-16 67.98 68.99 67.39 68.56 0.5M
2025-09-15 67.83 69.33 67.50 67.62 0.6M
2025-09-12 68.22 68.25 67.47 67.86 0.3M
2025-09-11 67.10 68.28 66.56 68.00 0.3M
2025-09-10 67.00 67.56 66.89 67.12 0.1M
2025-09-09 67.99 68.23 66.80 67.45 0.3M
2025-09-08 66.35 68.24 66.34 68.00 0.3M
2025-09-05 66.60 67.18 65.94 67.00 0.3M
2025-09-04 66.50 67.19 65.52 66.08 0.4M
2025-09-03 67.60 67.99 66.71 66.75 0.4M
2025-09-02 67.90 68.51 66.89 67.03 0.6M
2025-09-01 67.50 68.52 67.50 68.14 0.2M
2025-08-29 68.28 68.39 67.50 67.77 0.3M
2025-08-28 67.50 68.45 66.77 67.70 0.5M
2025-08-27 68.70 69.25 68.09 68.16 0.6M
2025-08-26 70.54 70.60 67.81 68.72 1.1M
2025-08-25 71.13 71.62 70.66 71.14 0.6M
2025-08-22 71.51 71.51 70.62 71.45 0.4M
2025-08-21 71.95 71.95 70.50 71.18 0.4M
2025-08-20 70.21 71.71 70.11 71.62 0.6M
2025-08-19 70.56 71.40 69.90 70.58 0.6M
2025-08-18 70.40 71.50 70.15 70.46 0.7M
2025-08-15 69.52 70.75 69.52 70.42 0.4M
2025-08-14 71.00 71.28 69.41 69.64 0.8M
2025-08-13 72.50 72.50 70.88 71.08 0.9M
2025-08-12 73.00 73.00 71.70 72.37 0.5M
2025-08-11 71.35 73.29 71.11 72.75 0.9M
2025-08-08 72.00 72.02 70.80 71.30 0.7M
2025-08-07 70.60 72.60 70.42 71.98 0.8M
2025-08-06 70.20 72.50 69.75 70.90 0.9M
2025-08-05 69.80 70.76 69.01 69.97 0.6M
2025-08-04 67.74 69.49 67.60 69.44 0.7M
2025-08-01 67.72 68.37 67.41 67.72 0.5M
2025-07-31 67.51 69.50 67.42 67.94 0.9M
2025-07-30 68.25 68.49 67.00 67.86 0.7M
2025-07-29 69.20 69.20 67.86 68.30 0.7M
2025-07-28 67.87 69.98 67.53 69.00 0.9M
2025-07-25 67.31 68.55 66.99 68.00 0.8M
2025-07-24 66.90 67.45 66.61 67.12 0.3M
2025-07-23 65.80 67.52 65.67 66.90 0.8M
2025-07-22 66.34 66.34 65.48 65.81 0.5M
2025-07-21 65.38 66.60 65.18 66.30 0.6M
2025-07-18 65.03 66.95 64.65 65.58 0.7M
2025-07-17 65.36 65.40 64.82 65.02 0.4M
2025-07-16 65.30 65.68 64.67 65.09 0.4M
2025-07-15 65.53 65.60 64.66 65.02 0.3M
2025-07-14 64.85 66.00 64.80 65.57 0.5M
2025-07-11 65.06 65.25 64.21 64.82 0.5M
2025-07-10 65.47 65.47 64.00 65.06 0.9M
2025-07-09 67.25 67.52 65.00 65.33 1.0M
2025-07-08 67.07 68.60 65.90 67.03 1.7M
2025-07-07 63.53 68.20 63.21 67.08 2.1M
2025-07-04 64.23 64.25 63.30 63.37 0.6M
2025-07-03 64.99 65.30 63.85 63.99 0.8M
2025-07-02 62.90 65.15 62.81 64.79 1.7M
2025-07-01 63.50 63.60 62.73 62.88 0.5M
2025-06-30 63.55 64.20 62.68 62.77 0.9M
2025-06-27 63.00 63.80 62.80 63.59 0.7M
2025-06-26 63.10 63.78 62.71 63.13 0.4M
2025-06-25 63.50 63.66 62.78 63.30 0.7M
2025-06-24 61.35 64.30 60.72 63.44 1.8M
2025-06-23 63.75 63.90 62.12 62.38 0.8M
2025-06-20 64.20 64.80 63.10 63.75 0.5M
2025-06-19 63.79 64.81 63.61 64.60 0.7M
2025-06-18 63.73 63.86 62.90 63.79 0.3M
2025-06-17 63.99 65.38 63.13 63.80 1.0M
2025-06-16 63.50 64.00 62.81 63.60 0.3M
2025-06-13 63.80 64.03 62.88 63.12 0.4M
2025-06-12 64.00 64.31 63.63 64.19 0.3M
2025-06-11 63.17 64.81 63.15 64.24 0.5M
2025-06-10 63.77 64.15 63.04 63.43 0.4M
2025-06-09 63.50 64.03 63.06 63.72 0.3M
2025-06-06 63.01 63.64 62.89 63.04 0.2M
2025-06-05 61.62 63.46 61.62 63.40 0.6M
2025-06-04 61.70 61.94 61.05 61.65 0.2M
2025-06-03 61.70 61.70 60.90 61.56 0.2M
2025-05-30 61.16 62.18 61.00 61.50 0.2M
2025-05-29 61.20 61.98 60.96 61.75 0.4M
2025-05-28 61.55 61.82 60.00 60.97 0.3M
2025-05-27 61.15 62.00 60.62 61.00 0.4M
2025-05-26 60.25 61.96 59.99 61.16 0.4M
2025-05-23 62.11 62.65 59.80 59.96 0.6M
2025-05-22 62.11 62.68 61.82 62.32 0.3M
2025-05-21 63.15 63.98 62.02 62.40 0.5M
2025-05-20 63.83 64.38 62.82 63.35 0.6M
2025-05-19 64.63 66.57 63.60 63.80 1.1M
2025-05-16 61.81 64.98 61.51 64.61 1.4M
2025-05-15 61.56 61.84 60.95 61.81 0.3M
2025-05-14 62.33 62.40 61.36 61.44 0.3M
2025-05-13 62.20 62.98 61.92 62.00 0.5M
2025-05-12 61.62 61.96 61.11 61.92 0.3M
2025-05-09 62.24 62.24 61.11 61.58 0.3M
2025-05-08 61.99 62.69 61.28 62.20 0.6M
2025-05-07 61.97 62.27 60.98 61.50 0.5M
2025-05-06 59.40 62.42 58.88 61.92 0.9M
2025-04-30 57.95 59.50 57.95 58.80 0.4M
2025-04-29 56.56 58.65 56.44 57.90 0.5M
2025-04-28 56.75 57.40 56.27 56.66 0.2M
2025-04-25 56.53 56.78 56.44 56.65 0.1M
2025-04-24 57.09 57.16 56.43 56.82 0.3M
2025-04-23 57.08 57.62 56.63 57.00 0.5M
2025-04-22 57.75 57.75 56.90 57.08 0.4M
2025-04-21 58.00 58.00 57.51 57.79 0.3M
2025-04-18 57.91 58.09 57.71 57.74 0.2M
2025-04-17 58.25 58.48 57.39 58.05 0.3M
2025-04-16 58.57 58.70 57.70 58.25 0.2M
2025-04-15 58.00 58.86 58.00 58.57 0.2M
2025-04-14 58.02 58.49 57.80 58.15 0.3M
2025-04-11 58.26 58.49 57.70 58.02 0.3M
2025-04-10 58.50 59.25 57.80 58.41 0.8M
2025-04-09 56.40 58.54 54.66 58.37 0.9M
2025-04-08 55.60 56.70 53.61 56.40 0.6M
2025-04-07 58.72 58.80 52.50 55.59 1.1M
2025-04-03 58.21 60.78 58.11 60.38 0.9M
2025-04-02 57.01 58.56 57.01 58.49 0.5M
2025-04-01 57.32 57.70 57.02 57.27 0.2M
2025-03-31 57.63 57.63 56.65 57.29 0.2M
2025-03-28 56.99 58.42 56.99 57.57 0.4M
2025-03-27 57.70 58.18 56.50 57.47 0.3M
2025-03-26 57.00 58.48 56.80 57.47 0.3M
2025-03-25 57.31 57.86 56.68 57.15 0.3M
2025-03-24 56.00 57.38 56.00 57.12 0.6M
2025-03-21 56.50 57.75 56.00 56.56 0.3M
2025-03-20 57.50 57.50 56.50 56.50 0.2M
2025-03-19 58.01 58.01 57.00 57.17 0.2M
2025-03-18 56.82 57.57 56.82 57.26 0.2M
2025-03-17 57.65 57.65 56.56 56.88 0.2M
2025-03-14 55.43 57.35 55.43 57.07 0.3M
2025-03-13 56.53 56.53 55.26 55.54 0.3M
2025-03-12 56.23 56.87 55.99 56.49 0.3M
2025-03-11 56.18 56.30 55.66 55.99 0.2M
2025-03-10 56.70 56.88 55.70 56.07 0.3M
2025-03-07 57.71 57.71 56.04 56.47 0.3M
2025-03-06 56.53 57.55 56.53 57.34 0.3M
2025-03-05 56.60 56.76 56.11 56.38 0.3M
2025-03-04 56.04 56.83 56.03 56.59 0.2M
2025-03-03 55.58 57.10 55.58 56.39 0.3M
2025-02-28 57.66 57.96 55.71 55.71 0.4M
2025-02-27 58.75 58.87 57.41 57.87 0.3M
2025-02-26 57.00 59.89 57.00 58.75 0.5M
2025-02-25 57.60 58.78 56.77 56.91 0.4M
2025-02-24 55.80 57.61 55.80 57.60 0.6M
2025-02-21 54.91 55.61 54.11 55.43 0.4M
2025-02-20 54.94 55.09 54.08 54.66 0.2M
2025-02-19 52.60 55.17 52.60 54.95 0.4M
2025-02-18 54.34 54.48 52.80 52.93 0.3M
2025-02-17 52.78 54.08 52.78 54.07 0.2M
2025-02-14 53.00 53.54 52.57 52.99 0.1M
2025-02-13 53.85 53.85 52.99 53.03 0.2M
2025-02-12 54.20 54.25 53.56 53.85 0.2M
2025-02-11 53.06 54.34 53.06 54.20 0.3M
2025-02-10 53.01 53.36 53.00 53.28 0.1M
2025-02-07 53.01 53.64 52.40 53.00 0.2M
2025-02-06 51.73 53.01 51.51 52.80 0.2M
2025-02-05 50.72 51.77 50.68 51.73 0.2M
2025-01-27 50.91 51.47 50.63 50.72 0.1M
2025-01-24 50.22 50.87 50.21 50.72 0.1M
2025-01-23 50.53 51.47 50.42 50.54 0.2M
2025-01-22 50.59 50.89 50.07 50.46 0.1M
2025-01-21 51.22 51.22 50.32 50.59 0.1M
2025-01-20 50.70 51.45 50.56 50.77 0.1M
2025-01-17 50.82 51.18 50.36 50.62 0.2M
2025-01-16 50.94 51.78 50.73 51.03 0.2M
2025-01-15 51.67 51.67 50.87 51.08 0.1M
2025-01-14 50.24 51.88 50.24 51.67 0.2M
2025-01-13 49.99 50.60 49.61 50.25 0.1M
2025-01-10 51.31 51.66 50.20 50.22 0.1M
2025-01-09 51.30 51.48 51.10 51.32 0.1M
2025-01-08 51.66 51.68 50.31 51.30 0.1M
2025-01-07 51.33 51.74 51.00 51.73 0.1M
2025-01-06 52.12 52.63 51.05 51.26 0.2M
2025-01-03 53.50 53.58 51.94 52.01 0.2M
2025-01-02 54.51 54.88 53.20 53.30 0.2M