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
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 70.69 71.20 70.36 70.98 0.3M
2023-12-28 67.89 71.29 67.27 70.69 0.7M
2023-12-27 67.07 67.84 67.04 67.81 0.1M
2023-12-26 68.05 68.28 67.05 67.18 0.3M
2023-12-25 68.60 69.17 67.78 68.35 0.2M
2023-12-22 68.90 69.46 68.33 68.54 0.3M
2023-12-21 68.29 69.50 67.18 68.92 0.4M
2023-12-20 68.60 69.48 68.22 68.34 0.3M
2023-12-19 68.67 69.13 67.98 68.43 0.2M
2023-12-18 68.73 69.23 68.20 68.31 0.3M
2023-12-15 69.18 69.79 68.67 68.73 0.2M
2023-12-14 69.89 70.28 69.12 69.32 0.3M
2023-12-13 70.52 70.99 69.68 69.68 0.3M
2023-12-12 70.41 71.49 69.85 71.17 0.4M
2023-12-11 70.15 71.18 68.21 70.77 1.1M
2023-12-08 70.57 72.49 70.11 70.77 0.4M
2023-12-07 72.08 72.08 70.01 70.99 0.3M
2023-12-06 72.30 72.85 72.08 72.09 0.2M
2023-12-05 73.33 73.33 72.09 72.30 0.2M
2023-12-04 74.21 74.29 73.23 73.33 0.2M
2023-12-01 74.50 74.83 74.05 74.47 0.1M
2023-11-30 75.74 75.83 74.39 74.72 0.2M
2023-11-29 75.62 75.98 75.41 75.48 0.2M
2023-11-28 74.02 76.30 74.01 75.83 0.3M
2023-11-27 74.21 74.72 74.03 74.17 0.1M
2023-11-24 75.77 75.77 74.22 74.33 0.3M
2023-11-23 75.69 75.87 74.85 75.82 0.2M
2023-11-22 76.50 76.50 75.42 75.42 0.3M
2023-11-21 77.28 77.54 76.15 76.41 0.4M
2023-11-20 76.46 77.38 76.06 77.26 0.3M
2023-11-17 76.06 76.68 76.03 76.46 0.1M
2023-11-16 77.08 77.44 76.20 76.41 0.3M
2023-11-15 76.54 77.67 76.45 77.30 0.4M
2023-11-14 75.83 76.55 75.71 76.48 0.2M
2023-11-13 76.65 76.88 75.70 76.04 0.2M
2023-11-10 75.81 76.27 75.50 76.13 0.1M
2023-11-09 76.91 77.18 75.86 76.13 0.3M
2023-11-08 76.59 77.49 76.59 76.91 0.3M
2023-11-07 77.10 77.27 76.30 76.86 0.3M
2023-11-06 76.20 77.13 75.88 77.10 0.4M
2023-11-03 74.50 75.88 73.98 75.52 0.3M
2023-11-02 75.34 75.64 73.80 73.86 0.2M
2023-11-01 75.81 76.30 75.02 75.33 0.2M
2023-10-31 76.22 76.78 74.80 75.89 0.4M
2023-10-30 73.60 74.66 73.01 74.60 0.3M
2023-10-27 71.44 73.68 71.09 73.20 0.3M
2023-10-26 73.00 73.00 70.50 71.71 0.3M
2023-10-25 73.40 73.73 72.90 73.09 0.2M
2023-10-24 72.30 73.67 72.03 73.11 0.1M
2023-10-23 74.89 75.30 72.01 72.07 0.2M
2023-10-20 76.04 76.38 74.87 74.94 0.3M
2023-10-19 76.47 76.98 76.01 76.11 0.1M
2023-10-18 78.04 78.04 76.35 76.35 0.2M
2023-10-17 78.15 78.15 77.56 78.04 0.1M
2023-10-16 78.15 78.21 77.66 77.85 0.1M
2023-10-13 78.70 78.90 77.88 78.00 0.3M
2023-10-12 78.80 79.30 78.34 79.14 0.3M
2023-10-11 78.38 79.10 78.38 78.80 0.2M
2023-10-10 78.97 79.00 78.27 78.40 0.2M
2023-10-09 79.64 79.64 78.60 78.76 0.3M
2023-09-28 78.55 79.72 78.55 79.60 0.3M
2023-09-27 78.26 79.40 78.22 78.84 0.2M
2023-09-26 78.90 78.98 78.20 78.25 0.1M
2023-09-25 80.26 80.28 78.50 78.55 0.4M
2023-09-22 79.00 80.35 78.80 80.29 0.2M
2023-09-21 79.28 80.10 78.95 79.00 0.2M
2023-09-20 79.90 80.08 79.33 79.60 0.2M
2023-09-19 80.70 80.70 79.71 79.90 0.2M
2023-09-18 80.34 81.64 79.89 80.62 0.2M
2023-09-15 80.79 81.38 80.31 80.55 0.2M
2023-09-14 80.44 80.86 80.05 80.45 0.1M
2023-09-13 82.61 82.61 80.38 80.86 0.4M
2023-09-12 82.95 82.95 82.30 82.61 0.2M
2023-09-11 82.58 83.20 81.61 82.94 0.3M
2023-09-08 81.20 82.79 81.20 82.19 0.3M
2023-09-07 83.69 83.82 81.46 81.48 0.5M
2023-09-06 83.64 84.28 82.38 83.46 0.6M
2023-09-05 85.01 85.58 83.69 84.35 0.6M
2023-09-04 86.40 86.62 84.71 85.15 0.6M
2023-09-01 88.99 88.99 85.75 86.50 0.6M
2023-08-31 88.00 89.67 87.10 88.36 0.9M
2023-08-30 86.52 89.50 86.10 89.00 1.1M
2023-08-29 80.86 86.71 80.43 85.99 1.0M
2023-08-28 85.60 85.70 80.46 80.86 0.6M
2023-08-25 81.72 81.72 78.88 78.90 0.5M
2023-08-24 84.20 84.74 81.20 81.81 0.6M
2023-08-23 86.50 86.50 84.20 84.20 0.4M
2023-08-22 86.85 87.46 84.77 86.60 0.6M
2023-08-21 88.79 88.79 86.75 86.98 0.5M
2023-08-18 87.00 90.66 87.00 88.29 1.1M
2023-08-17 85.88 86.70 85.30 86.66 0.2M
2023-08-16 86.56 86.95 85.88 85.88 0.3M
2023-08-15 87.44 87.75 86.49 86.74 0.3M
2023-08-14 87.60 87.60 86.36 87.25 0.3M
2023-08-11 88.79 89.27 87.60 87.60 0.4M
2023-08-10 87.58 89.53 87.56 88.79 0.7M
2023-08-09 86.59 87.58 86.59 87.58 0.4M
2023-08-08 86.70 86.85 86.31 86.59 0.2M
2023-08-07 86.86 87.10 86.67 86.70 0.2M
2023-08-04 87.06 87.26 86.85 86.97 0.2M
2023-08-03 87.00 87.52 86.81 86.98 0.3M
2023-08-02 86.91 87.45 86.91 87.00 0.2M
2023-08-01 87.97 87.97 86.78 87.00 0.4M
2023-07-31 87.87 88.31 87.76 87.95 0.3M
2023-07-28 87.81 87.91 86.83 87.87 0.4M
2023-07-27 88.41 88.53 87.80 87.83 0.3M
2023-07-26 89.20 89.56 88.18 88.28 0.4M
2023-07-25 88.78 89.77 88.12 89.45 0.5M
2023-07-24 87.80 88.35 87.60 88.00 0.3M
2023-07-21 90.10 90.12 87.60 88.04 0.8M
2023-07-20 89.30 92.46 88.88 91.10 1.0M
2023-07-19 89.70 90.23 88.81 88.96 0.6M
2023-07-18 90.42 91.21 89.68 89.70 0.5M
2023-07-17 92.40 92.40 90.08 90.36 0.5M
2023-07-14 91.60 93.07 91.31 92.45 0.5M
2023-07-13 91.14 92.18 90.61 91.76 0.5M
2023-07-12 91.54 91.80 91.10 91.14 0.3M
2023-07-11 91.33 92.26 90.73 91.54 0.3M
2023-07-10 90.01 92.25 90.01 91.28 0.4M
2023-07-07 90.76 91.28 89.78 89.99 0.4M
2023-07-06 91.50 91.97 90.65 91.00 0.4M
2023-07-05 93.15 93.45 91.52 91.54 0.5M
2023-07-04 92.19 93.49 91.82 93.00 0.6M
2023-07-03 91.36 92.80 91.36 92.20 0.5M
2023-06-30 90.14 92.46 89.44 91.87 0.8M
2023-06-29 89.46 91.70 89.16 90.38 0.7M
2023-06-28 92.30 92.30 88.26 89.30 1.0M
2023-06-27 92.85 93.33 91.18 92.12 0.8M
2023-06-26 93.00 94.37 90.53 93.15 1.1M
2023-06-21 94.77 95.60 92.75 92.80 1.2M
2023-06-20 93.90 95.44 92.41 94.77 1.5M
2023-06-19 93.67 95.96 93.51 94.47 1.3M
2023-06-16 93.68 94.88 93.33 94.06 1.0M
2023-06-15 94.78 94.86 92.01 93.68 1.5M
2023-06-14 97.02 97.55 94.66 94.80 1.6M
2023-06-13 95.88 99.59 94.60 97.40 2.1M
2023-06-12 95.95 96.78 93.78 96.10 2.1M
2023-06-09 100.01 101.86 96.00 96.09 3.5M
2023-06-08 120.00 120.00 101.00 102.39 5.4M