双枪科技（001211）历史行情

以下为双枪科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	27.990	27.340	28.170	26.800	-0.640	-2.287%	6.11万	0.00亿	0.000%
2026-10-09	27.100	27.980	28.650	25.500	0.900	3.323%	9.20万	0.00亿	0.000%
2026-10-08	29.020	27.080	30.290	26.570	-2.440	-8.266%	12.09万	0.00亿	0.000%
2026-10-07	27.510	29.520	29.690	27.100	1.860	6.725%	988.42万	2.83亿	10.589%
2026-10-06	27.510	29.520	29.690	27.100	1.860	6.725%	988.42万	2.83亿	10.589%
2026-10-05	27.510	29.520	29.690	27.100	1.860	6.725%	988.42万	2.83亿	10.589%
2026-10-02	27.510	29.520	29.690	27.100	1.860	6.725%	988.42万	2.83亿	10.589%
2026-10-01	27.510	29.520	29.690	27.100	1.860	6.725%	988.42万	2.83亿	10.589%
2026-09-30	27.510	29.520	29.690	27.100	1.860	6.725%	9.88万	0.00亿	0.000%
2026-09-29	27.010	27.660	27.880	26.900	0.370	1.356%	7.04万	0.00亿	0.000%
2026-09-28	25.660	27.290	28.190	25.620	1.610	6.269%	8.93万	0.00亿	0.000%
2026-09-27	25.880	25.680	26.550	25.520	-0.380	-1.458%	451.17万	1.17亿	4.834%
2026-09-24	25.880	25.680	26.550	25.520	-0.380	-1.458%	4.51万	0.00亿	0.000%
2026-09-23	25.630	26.060	26.620	25.420	0.470	1.837%	5.21万	0.00亿	0.000%
2026-09-22	26.100	25.590	26.730	25.500	-0.660	-2.514%	8.08万	0.00亿	0.000%
2026-09-21	26.510	26.250	27.000	24.930	0.370	1.430%	12.00万	0.00亿	0.000%
2026-09-18	23.600	25.880	25.880	23.530	2.350	9.987%	4.94万	0.00亿	0.000%
2026-09-17	25.060	23.530	25.140	22.650	-0.700	-2.889%	6.58万	0.00亿	0.000%
2026-09-16	22.410	24.230	24.560	22.120	1.900	8.509%	7.04万	0.00亿	0.000%
2026-09-15	23.040	22.330	23.130	22.250	-0.820	-3.542%	2.37万	0.00亿	0.000%
2026-09-14	22.890	23.150	23.330	22.460	0.240	1.048%	2.19万	0.00亿	0.000%
2026-09-11	23.400	22.910	23.670	22.640	-0.800	-3.374%	2.45万	0.00亿	0.000%
2026-09-10	24.770	23.710	24.770	23.610	-0.950	-3.852%	2.57万	0.00亿	0.000%
2026-09-09	24.880	24.660	25.100	24.360	-0.070	-0.283%	2.83万	0.00亿	0.000%
2026-09-08	24.260	24.730	24.980	23.950	0.460	1.895%	3.69万	0.00亿	0.000%
2026-09-07	23.270	24.270	24.580	22.900	1.120	4.838%	4.06万	0.00亿	0.000%
2026-09-04	23.600	23.150	23.790	23.010	-0.450	-1.907%	3.08万	0.00亿	0.000%
2026-09-03	24.200	23.600	24.500	23.500	-0.500	-2.075%	4.02万	0.00亿	0.000%
2026-09-02	23.700	24.100	24.600	23.410	0.370	1.559%	3.91万	0.00亿	0.000%
2026-09-01	23.940	23.730	24.450	23.560	-0.210	-0.877%	3.49万	0.00亿	0.000%
2026-08-31	23.290	23.940	24.230	23.230	0.510	2.177%	2.94万	0.00亿	0.000%
2026-08-28	23.470	23.430	24.080	23.170	0.080	0.343%	2.47万	0.00亿	0.000%
2026-08-27	23.980	23.350	23.980	23.330	-0.550	-2.301%	3.26万	0.00亿	0.000%
2026-08-26	23.530	23.900	24.370	23.530	-0.090	-0.375%	2.94万	0.00亿	0.000%
2026-08-25	24.190	23.990	24.330	23.840	-0.310	-1.276%	2.80万	0.00亿	0.000%
2026-08-24	24.350	24.300	24.450	23.810	-0.020	-0.082%	3.70万	0.00亿	0.000%
2026-08-21	23.630	24.320	24.880	23.450	0.450	1.885%	5.58万	0.00亿	0.000%
2026-08-20	22.870	23.870	24.380	22.690	1.270	5.619%	5.25万	0.00亿	0.000%
2026-08-19	23.280	22.600	23.280	22.320	-0.870	-3.707%	3.87万	0.00亿	0.000%
2026-08-18	24.200	23.470	24.210	23.300	-0.710	-2.936%	4.56万	0.00亿	0.000%
2026-08-17	23.330	24.180	24.460	22.920	1.320	5.774%	6.51万	0.00亿	0.000%
2026-08-14	23.460	22.860	23.600	22.230	-0.600	-2.558%	5.45万	0.00亿	0.000%
2026-08-13	24.440	23.460	25.090	23.400	-0.550	-2.291%	5.51万	0.00亿	0.000%
2026-08-12	23.380	24.010	24.070	23.000	0.850	3.670%	4.06万	0.00亿	0.000%
2026-08-11	22.680	23.160	23.480	22.210	0.550	2.433%	4.83万	0.00亿	0.000%
2026-08-10	23.000	22.610	23.380	22.010	0.330	1.481%	9.29万	0.00亿	0.000%
2026-08-07	20.810	22.280	22.620	20.210	1.470	7.064%	5.93万	0.00亿	0.000%
2026-08-06	20.710	20.810	20.980	20.530	0.100	0.483%	3.30万	0.00亿	0.000%
2026-08-05	20.340	20.710	20.960	20.210	0.510	2.525%	4.07万	0.00亿	0.000%
2026-08-04	19.890	20.200	20.450	19.710	0.490	2.486%	3.04万	0.00亿	0.000%
2026-08-03	19.000	19.710	19.750	18.890	0.850	4.507%	3.93万	0.00亿	0.000%
2026-07-31	18.500	18.860	19.060	18.260	0.490	2.667%	3.73万	0.00亿	0.000%
2026-07-30	18.860	18.370	19.150	18.080	-0.440	-2.339%	3.01万	0.00亿	0.000%
2026-07-29	18.870	18.810	18.970	18.360	0.030	0.160%	3.15万	0.00亿	0.000%
2026-07-28	18.910	18.780	19.600	18.680	-0.160	-0.845%	4.50万	0.00亿	0.000%
2026-07-27	18.480	18.940	19.050	18.340	0.500	2.711%	3.92万	0.00亿	0.000%
2026-07-24	18.910	18.440	19.110	18.380	-0.670	-3.506%	4.16万	0.00亿	0.000%
2026-07-23	18.050	19.110	19.110	18.000	0.900	4.942%	6.36万	0.00亿	0.000%
2026-07-22	17.670	18.210	18.720	17.650	0.030	0.165%	11.63万	0.00亿	0.000%
2026-07-21	21.080	18.180	21.080	18.170	-2.010	-9.955%	9.80万	0.00亿	0.000%
2026-07-20	18.500	20.190	20.190	18.280	1.840	10.027%	5.16万	0.00亿	0.000%
2026-07-17	20.220	18.350	20.390	18.030	-1.680	-8.387%	6.03万	0.00亿	0.000%
2026-07-16	21.330	20.030	21.330	19.860	-0.910	-4.346%	4.06万	0.00亿	0.000%
2026-07-15	21.170	20.940	22.340	20.730	0.020	0.096%	5.08万	0.00亿	0.000%
2026-07-14	20.340	20.920	21.200	19.900	0.370	1.800%	4.98万	0.00亿	0.000%
2026-07-13	21.610	20.550	21.680	20.360	-0.860	-4.017%	3.43万	0.00亿	0.000%
2026-07-10	21.500	21.410	22.030	21.200	-0.080	-0.372%	3.54万	0.00亿	0.000%
2026-07-09	21.240	21.490	21.600	20.650	0.100	0.468%	3.51万	0.00亿	0.000%
2026-07-08	21.990	21.390	21.990	21.160	-0.810	-3.649%	3.28万	0.00亿	0.000%
2026-07-07	22.630	22.200	22.840	21.700	-0.650	-2.845%	4.16万	0.00亿	0.000%
2026-07-06	23.650	22.850	23.860	22.550	-0.680	-2.890%	3.99万	0.00亿	0.000%
2026-07-03	23.820	23.530	23.870	23.230	-0.180	-0.759%	4.73万	0.00亿	0.000%
2026-07-02	23.510	23.710	24.680	23.000	0.060	0.254%	5.43万	0.00亿	0.000%
2026-07-01	23.860	23.650	24.170	23.150	-0.190	-0.797%	4.35万	0.00亿	0.000%
2026-06-30	23.960	23.840	24.800	23.510	-0.660	-2.694%	5.32万	0.00亿	0.000%
2026-06-29	24.520	24.500	24.970	23.260	-0.020	-0.082%	5.80万	0.00亿	0.000%
2026-06-26	24.270	24.520	25.550	23.650	-0.190	-0.769%	9.21万	0.00亿	0.000%
2026-06-25	27.310	24.710	27.580	24.710	-2.740	-9.982%	8.67万	0.00亿	0.000%
2026-06-24	29.330	27.450	29.990	27.000	-2.350	-7.886%	9.05万	0.00亿	0.000%
2026-06-23	30.570	29.800	30.620	29.310	-0.870	-2.837%	5.39万	0.00亿	0.000%
2026-06-22	32.200	30.670	32.200	30.000	-1.530	-4.752%	5.79万	0.00亿	0.000%
2026-06-18	32.010	32.200	32.600	31.000	-0.290	-0.893%	8.32万	0.00亿	0.000%
2026-06-17	35.580	32.490	36.630	32.490	-3.610	-10.000%	11.22万	0.00亿	0.000%
2026-06-16	37.300	36.100	38.200	35.380	-1.610	-4.269%	9.51万	0.00亿	0.000%
2026-06-15	36.500	37.710	38.530	34.950	1.560	4.315%	10.00万	0.00亿	0.000%
2026-06-12	36.130	36.150	38.760	35.780	0.040	0.111%	9.35万	0.00亿	0.000%
2026-06-11	35.090	36.110	36.870	34.860	0.630	1.776%	8.72万	0.00亿	0.000%
2026-06-10	33.500	35.480	36.630	33.470	1.760	5.219%	8.98万	0.00亿	0.000%
2026-06-09	33.600	33.720	35.150	33.210	0.610	1.842%	5.91万	0.00亿	0.000%
2026-06-08	31.790	33.110	33.630	31.790	0.210	0.638%	6.49万	0.00亿	0.000%
2026-06-05	32.790	32.900	33.570	32.510	-0.030	-0.091%	5.32万	0.00亿	0.000%
2026-06-04	31.390	32.930	33.500	31.310	1.336	4.229%	6.60万	0.00亿	0.000%
2026-06-03	32.090	31.594	32.767	31.277	-0.489	-1.524%	4.45万	0.00亿	0.000%
2026-06-02	32.011	32.083	33.718	31.759	0.511	1.619%	5.92万	0.00亿	0.000%
2026-06-01	29.398	31.572	33.113	29.088	1.332	4.405%	6.41万	0.00亿	0.000%
2026-05-29	31.500	30.240	31.680	29.095	-1.325	-4.198%	5.27万	0.00亿	0.000%
2026-05-28	31.687	31.565	32.040	30.247	-0.209	-0.658%	4.78万	0.00亿	0.000%
2026-05-27	31.968	31.774	34.229	31.090	-0.331	-1.031%	6.22万	0.00亿	0.000%
2026-05-26	33.300	32.105	34.495	31.536	-2.477	-7.163%	7.29万	0.00亿	0.000%
2026-05-25	39.262	34.582	39.600	34.582	-3.844	-10.004%	7.20万	0.00亿	0.000%
2026-05-22	39.118	38.426	39.528	37.642	0.000	0.000%	5.14万	0.00亿	0.000%
2026-05-21	40.435	38.426	41.803	38.426	-4.270	-10.001%	11.70万	0.00亿	0.000%
2026-05-20	43.992	42.696	44.395	41.314	-1.058	-2.418%	6.67万	0.00亿	0.000%
2026-05-19	41.544	43.754	44.366	40.896	1.288	3.033%	6.44万	0.00亿	0.000%
2026-05-18	42.005	42.466	43.538	41.846	0.872	2.096%	5.71万	0.00亿	0.000%
2026-05-15	40.601	41.594	42.797	40.601	1.008	2.484%	8.37万	0.00亿	0.000%
2026-05-14	37.426	40.586	41.738	34.560	2.635	6.943%	11.60万	0.00亿	0.000%
2026-05-13	40.205	37.951	41.731	36.418	-0.605	-1.569%	13.34万	0.00亿	0.000%
2026-05-12	35.640	38.556	38.556	35.575	3.506	10.003%	5.99万	0.00亿	0.000%
2026-05-11	32.040	35.050	35.050	31.745	3.190	10.013%	6.23万	0.00亿	0.000%
2026-05-08	31.111	31.860	31.896	30.852	0.403	1.281%	4.07万	0.00亿	0.000%
2026-05-07	31.572	31.457	32.422	30.838	0.504	1.628%	5.92万	0.00亿	0.000%
2026-05-06	30.074	30.953	31.464	29.506	0.907	3.019%	5.85万	0.00亿	0.000%
2026-04-30	29.311	30.046	30.614	29.160	0.886	3.038%	6.13万	0.00亿	0.000%
2026-04-29	28.793	29.160	29.729	28.087	0.360	1.250%	8.98万	0.00亿	0.000%
2026-04-28	26.906	28.800	29.196	26.878	1.433	5.236%	14.18万	0.00亿	0.000%
2026-04-27	25.200	27.367	27.367	24.782	2.491	10.014%	11.52万	0.00亿	0.000%
2026-04-24	22.212	24.876	24.876	21.780	2.261	9.998%	5.93万	0.00亿	0.000%
2026-04-23	23.105	22.615	23.170	22.450	-0.403	-1.751%	2.63万	0.00亿	0.000%
2026-04-22	22.558	23.018	23.270	22.550	0.432	1.913%	3.99万	0.00亿	0.000%
2026-04-21	23.040	22.586	23.198	22.262	-0.497	-2.153%	4.49万	0.00亿	0.000%
2026-04-20	22.550	23.083	23.321	22.550	0.187	0.817%	4.56万	0.00亿	0.000%
2026-04-17	23.026	22.896	23.918	22.680	0.029	0.127%	6.43万	0.00亿	0.000%
2026-04-16	22.284	22.867	22.975	21.744	0.583	2.616%	4.78万	0.00亿	0.000%
2026-04-15	22.471	22.284	22.752	22.090	0.000	0.000%	3.87万	0.00亿	0.000%
2026-04-14	23.033	22.392	23.573	22.320	-0.418	-1.833%	7.47万	0.00亿	0.000%
2026-04-13	21.643	22.810	22.860	21.312	0.000	0.000%	9.75万	0.00亿	0.000%
2026-04-10	20.232	22.090	22.090	20.081	0.000	0.000%	11.14万	0.00亿	0.000%
2026-04-09	20.232	20.081	20.614	19.750	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-08	20.880	20.340	20.880	20.102	0.000	0.000%	3.21万	0.00亿	0.000%
2026-04-07	20.167	20.534	20.671	20.016	0.000	0.000%	3.09万	0.00亿	0.000%
2026-04-03	19.692	20.167	20.506	19.404	0.000	0.000%	4.62万	0.00亿	0.000%
2026-04-02	19.944	19.584	20.117	19.231	0.000	0.000%	1.67万	0.00亿	0.000%
2026-04-01	20.268	19.944	20.664	19.728	0.000	0.000%	1.40万	0.00亿	0.000%