双一科技（300690）历史行情

以下为双一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
2026-10-08	25.810	25.700	26.840	25.450	-0.880	-3.311%	1,173.47万	3.06亿	10.517%
2026-10-07	25.950	26.580	27.210	25.500	0.020	0.075%	1,400.80万	3.68亿	12.554%
2026-10-06	25.950	26.580	27.210	25.500	0.020	0.075%	1,400.80万	3.68亿	12.554%
2026-10-05	25.950	26.580	27.210	25.500	0.020	0.075%	1,400.80万	3.68亿	12.554%
2026-10-02	25.950	26.580	27.210	25.500	0.020	0.075%	1,400.80万	3.68亿	12.554%
2026-10-01	25.950	26.580	27.210	25.500	0.020	0.075%	1,400.80万	3.68亿	12.554%
2026-09-30	25.950	26.580	27.210	25.500	0.020	0.075%	14.01万	0.00亿	0.000%
2026-09-29	25.140	26.560	27.230	24.460	0.680	2.628%	17.62万	0.00亿	0.000%
2026-09-28	25.040	25.880	25.880	24.340	0.890	3.561%	14.90万	0.00亿	0.000%
2026-09-27	23.800	25.110	25.380	23.610	1.150	4.800%	1,498.15万	3.73亿	13.427%
2026-09-24	23.680	24.990	25.260	23.490	1.150	4.824%	14.98万	0.00亿	0.000%
2026-09-23	23.760	23.840	23.890	23.500	0.090	0.379%	5.32万	0.00亿	0.000%
2026-09-22	24.230	23.750	24.360	23.670	-0.530	-2.183%	6.82万	0.00亿	0.000%
2026-09-21	24.190	24.280	24.590	24.190	-0.110	-0.451%	7.50万	0.00亿	0.000%
2026-09-18	24.580	24.390	24.830	23.980	-0.230	-0.934%	10.20万	0.00亿	0.000%
2026-09-17	23.100	24.620	25.880	22.910	1.180	5.034%	13.38万	0.00亿	0.000%
2026-09-16	23.620	23.440	23.640	22.890	-0.430	-1.801%	8.77万	0.00亿	0.000%
2026-09-15	22.330	23.870	23.870	22.100	1.480	6.610%	10.24万	0.00亿	0.000%
2026-09-14	22.440	22.390	22.580	21.990	-0.060	-0.267%	2.26万	0.00亿	0.000%
2026-09-11	22.510	22.450	22.680	22.100	-0.260	-1.145%	3.11万	0.00亿	0.000%
2026-09-10	22.640	22.710	23.080	22.540	-0.130	-0.569%	2.96万	0.00亿	0.000%
2026-09-09	23.380	22.840	23.380	22.700	-0.490	-2.100%	3.82万	0.00亿	0.000%
2026-09-08	23.330	23.330	23.430	23.040	0.010	0.043%	3.53万	0.00亿	0.000%
2026-09-07	23.360	23.320	23.620	23.220	-0.110	-0.469%	3.81万	0.00亿	0.000%
2026-09-04	23.800	23.430	23.960	23.330	-0.240	-1.014%	5.23万	0.00亿	0.000%
2026-09-03	23.780	23.670	23.930	23.430	0.130	0.552%	5.18万	0.00亿	0.000%
2026-09-02	23.580	23.540	23.830	23.360	-0.290	-1.217%	5.91万	0.00亿	0.000%
2026-09-01	23.930	23.830	24.180	23.710	-0.750	-3.051%	8.57万	0.00亿	0.000%
2026-08-31	23.310	24.580	25.310	23.240	0.800	3.364%	14.09万	0.00亿	0.000%
2026-08-28	22.830	23.780	24.280	22.610	0.980	4.298%	12.95万	0.00亿	0.000%
2026-08-27	23.020	22.800	23.130	22.370	0.070	0.308%	6.32万	0.00亿	0.000%
2026-08-26	23.120	22.730	23.370	22.630	-0.510	-2.194%	12.38万	0.00亿	0.000%
2026-08-25	22.440	23.240	23.850	22.170	2.970	14.652%	17.09万	0.00亿	0.000%
2026-08-24	20.510	20.270	20.730	20.060	-0.230	-1.122%	1.71万	0.00亿	0.000%
2026-08-21	20.400	20.500	20.590	20.000	0.040	0.196%	1.68万	0.00亿	0.000%
2026-08-20	20.480	20.460	20.670	20.280	0.260	1.287%	1.89万	0.00亿	0.000%
2026-08-19	20.980	20.200	21.090	20.200	-0.920	-4.356%	3.36万	0.00亿	0.000%
2026-08-18	21.310	21.120	21.310	20.950	-0.210	-0.985%	2.13万	0.00亿	0.000%
2026-08-17	21.050	21.330	21.370	20.890	0.270	1.282%	2.36万	0.00亿	0.000%
2026-08-14	21.260	21.060	21.500	21.010	-0.200	-0.941%	2.29万	0.00亿	0.000%
2026-08-13	21.690	21.260	21.730	21.240	-0.430	-1.982%	2.92万	0.00亿	0.000%
2026-08-12	21.480	21.690	21.730	21.290	0.310	1.450%	2.20万	0.00亿	0.000%
2026-08-11	21.650	21.380	21.650	21.120	-0.190	-0.881%	2.11万	0.00亿	0.000%
2026-08-10	21.360	21.570	21.700	21.220	0.210	0.983%	2.33万	0.00亿	0.000%
2026-08-07	21.560	21.360	21.560	20.960	-0.050	-0.234%	2.80万	0.00亿	0.000%
2026-08-06	21.730	21.410	21.960	21.110	-0.100	-0.465%	3.89万	0.00亿	0.000%
2026-08-05	21.570	21.510	21.850	21.320	-0.030	-0.139%	3.07万	0.00亿	0.000%
2026-08-04	21.760	21.540	21.880	21.510	-0.110	-0.508%	3.38万	0.00亿	0.000%
2026-08-03	20.990	21.650	21.670	20.950	0.550	2.607%	2.89万	0.00亿	0.000%
2026-07-31	20.700	21.100	21.290	20.700	0.310	1.491%	2.60万	0.00亿	0.000%
2026-07-30	21.320	20.790	21.520	20.790	-0.330	-1.563%	3.45万	0.00亿	0.000%
2026-07-29	20.870	21.120	21.230	20.490	0.600	2.924%	3.24万	0.00亿	0.000%
2026-07-28	20.120	20.520	20.720	19.900	0.310	1.534%	2.92万	0.00亿	0.000%
2026-07-27	19.180	20.210	20.250	19.160	0.880	4.553%	2.73万	0.00亿	0.000%
2026-07-24	19.480	19.330	19.810	19.330	-0.440	-2.226%	2.12万	0.00亿	0.000%
2026-07-23	19.060	19.770	19.810	19.000	0.700	3.671%	2.62万	0.00亿	0.000%
2026-07-22	19.580	19.070	19.680	18.880	-0.570	-2.902%	2.33万	0.00亿	0.000%
2026-07-21	19.440	19.640	19.780	18.500	0.200	1.029%	3.33万	0.00亿	0.000%
2026-07-20	19.840	19.440	20.270	18.980	-0.420	-2.115%	3.39万	0.00亿	0.000%
2026-07-17	20.680	19.860	21.160	19.730	-0.760	-3.686%	3.46万	0.00亿	0.000%
2026-07-16	20.460	20.620	21.000	20.220	0.080	0.389%	2.40万	0.00亿	0.000%
2026-07-15	20.450	20.540	20.810	20.310	-0.010	-0.049%	1.90万	0.00亿	0.000%
2026-07-14	20.260	20.550	20.560	19.760	0.290	1.431%	2.48万	0.00亿	0.000%
2026-07-13	21.430	20.260	21.590	20.260	-1.420	-6.550%	3.82万	0.00亿	0.000%
2026-07-10	21.260	21.680	22.420	20.840	0.500	2.361%	4.52万	0.00亿	0.000%
2026-07-09	21.080	21.180	21.380	20.440	-0.100	-0.470%	3.27万	0.00亿	0.000%
2026-07-08	22.450	21.280	22.450	21.260	-1.180	-5.254%	4.59万	0.00亿	0.000%
2026-07-07	23.380	22.460	23.750	22.360	-0.660	-2.855%	4.48万	0.00亿	0.000%
2026-07-06	24.110	23.120	24.240	22.980	-1.120	-4.620%	5.70万	0.00亿	0.000%
2026-07-03	22.430	24.240	24.550	22.310	1.880	8.408%	8.30万	0.00亿	0.000%
2026-07-02	22.730	22.360	23.080	22.330	-0.520	-2.273%	3.80万	0.00亿	0.000%
2026-07-01	22.200	22.880	23.250	21.880	0.660	2.970%	5.07万	0.00亿	0.000%
2026-06-30	21.950	22.220	22.360	21.600	0.270	1.230%	3.28万	0.00亿	0.000%
2026-06-29	22.060	21.950	22.480	21.560	-0.530	-2.358%	4.52万	0.00亿	0.000%
2026-06-26	22.390	22.480	23.330	21.860	0.250	1.125%	5.86万	0.00亿	0.000%
2026-06-25	22.680	22.230	22.870	21.990	-0.580	-2.543%	3.47万	0.00亿	0.000%
2026-06-24	23.550	22.810	23.550	22.560	-0.700	-2.977%	3.74万	0.00亿	0.000%
2026-06-23	23.760	23.510	24.270	23.410	-0.530	-2.205%	3.05万	0.00亿	0.000%
2026-06-22	23.630	24.040	24.250	23.090	0.280	1.178%	3.75万	0.00亿	0.000%
2026-06-18	24.260	23.760	24.260	23.540	-0.153	-0.640%	3.13万	0.00亿	0.000%
2026-06-17	23.743	23.913	24.213	23.693	-0.090	-0.375%	2.96万	0.00亿	0.000%
2026-06-16	24.473	24.003	24.473	23.693	-0.170	-0.703%	3.69万	0.00亿	0.000%
2026-06-15	23.613	24.173	24.183	23.613	0.560	2.372%	3.83万	0.00亿	0.000%
2026-06-12	23.143	23.613	23.923	22.893	0.720	3.145%	3.47万	0.00亿	0.000%
2026-06-11	22.913	22.893	23.103	22.483	-0.150	-0.651%	2.09万	0.00亿	0.000%
2026-06-10	23.353	23.043	23.553	22.653	-0.600	-2.538%	2.66万	0.00亿	0.000%
2026-06-09	23.503	23.643	23.773	23.143	0.300	1.285%	2.33万	0.00亿	0.000%
2026-06-08	23.543	23.343	24.343	23.103	-0.740	-3.073%	3.33万	0.00亿	0.000%
2026-06-05	24.073	24.083	24.563	23.053	0.330	1.389%	4.76万	0.00亿	0.000%
2026-06-04	24.163	23.753	24.233	23.583	-0.420	-1.737%	2.87万	0.00亿	0.000%
2026-06-03	24.693	24.173	24.693	23.973	-0.220	-0.902%	2.66万	0.00亿	0.000%
2026-06-02	25.013	24.393	25.163	24.043	-0.770	-3.060%	3.33万	0.00亿	0.000%
2026-06-01	24.793	25.163	25.443	24.793	0.280	1.125%	2.33万	0.00亿	0.000%
2026-05-29	25.793	24.883	26.393	24.773	-0.910	-3.528%	4.77万	0.00亿	0.000%
2026-05-28	25.003	25.793	26.303	24.993	1.090	4.412%	6.82万	0.00亿	0.000%
2026-05-27	25.493	24.703	25.753	24.563	-0.790	-3.099%	3.60万	0.00亿	0.000%
2026-05-26	25.773	25.493	25.773	25.013	-0.420	-1.621%	3.71万	0.00亿	0.000%
2026-05-25	26.493	25.913	26.663	25.693	-0.480	-1.819%	4.09万	0.00亿	0.000%
2026-05-22	26.043	26.393	26.573	25.713	0.440	1.695%	3.29万	0.00亿	0.000%
2026-05-21	26.973	25.953	27.113	25.893	-0.880	-3.280%	5.12万	0.00亿	0.000%
2026-05-20	27.683	26.833	27.683	26.663	-0.930	-3.350%	4.94万	0.00亿	0.000%
2026-05-19	27.583	27.763	27.793	27.083	0.180	0.653%	4.44万	0.00亿	0.000%
2026-05-18	27.963	27.583	28.023	27.303	-0.470	-1.675%	3.90万	0.00亿	0.000%
2026-05-15	27.913	28.053	28.553	27.393	0.440	1.593%	5.96万	0.00亿	0.000%
2026-05-14	28.903	27.613	29.053	27.613	-1.260	-4.364%	6.20万	0.00亿	0.000%
2026-05-13	28.513	28.873	29.283	28.503	0.030	0.104%	5.37万	0.00亿	0.000%
2026-05-12	29.353	28.843	29.593	28.803	-0.370	-1.267%	5.75万	0.00亿	0.000%
2026-05-11	29.523	29.213	29.673	29.113	-0.290	-0.983%	6.62万	0.00亿	0.000%
2026-05-08	28.893	29.503	29.533	28.613	0.380	1.305%	7.41万	0.00亿	0.000%
2026-05-07	28.923	29.123	29.203	28.713	0.400	1.393%	5.40万	0.00亿	0.000%
2026-05-06	28.393	28.723	28.993	28.393	0.540	1.916%	5.43万	0.00亿	0.000%
2026-04-30	28.163	28.183	28.463	27.903	-0.170	-0.600%	3.64万	0.00亿	0.000%
2026-04-29	27.523	28.353	28.483	27.523	0.560	2.015%	4.29万	0.00亿	0.000%
2026-04-28	28.763	27.793	28.763	27.643	-1.070	-3.707%	6.14万	0.00亿	0.000%
2026-04-27	28.673	28.863	29.053	28.453	0.140	0.487%	4.07万	0.00亿	0.000%
2026-04-24	29.253	28.723	29.633	28.643	-0.500	-1.711%	5.88万	0.00亿	0.000%
2026-04-23	29.793	29.223	29.853	28.993	-0.540	-1.814%	6.72万	0.00亿	0.000%
2026-04-22	29.873	29.763	29.873	29.303	-0.300	-0.998%	8.62万	0.00亿	0.000%
2026-04-21	31.243	30.063	31.243	29.773	-2.160	-6.703%	14.83万	0.00亿	0.000%
2026-04-20	31.633	32.223	32.233	31.093	0.560	1.769%	12.23万	0.00亿	0.000%
2026-04-17	30.403	31.663	32.143	29.893	1.240	4.076%	16.11万	0.00亿	0.000%
2026-04-16	30.133	30.423	30.513	29.893	0.310	1.029%	6.98万	0.00亿	0.000%
2026-04-15	30.593	30.113	30.793	30.003	-0.470	-1.537%	8.50万	0.00亿	0.000%
2026-04-14	29.933	30.583	30.583	29.773	0.710	2.377%	10.35万	0.00亿	0.000%
2026-04-13	29.493	29.873	30.043	29.143	0.000	0.000%	7.51万	0.00亿	0.000%
2026-04-10	29.343	29.453	30.073	29.343	0.000	0.000%	7.84万	0.00亿	0.000%
2026-04-09	29.133	29.133	29.433	28.893	0.000	0.000%	7.24万	0.00亿	0.000%
2026-04-08	28.953	29.653	29.763	28.503	0.000	0.000%	10.32万	0.00亿	0.000%
2026-04-07	27.603	27.953	28.093	27.413	0.000	0.000%	5.88万	0.00亿	0.000%
2026-04-03	29.393	27.513	29.393	27.493	0.000	0.000%	8.77万	0.00亿	0.000%
2026-04-02	29.953	29.013	30.613	28.903	0.000	0.000%	10.10万	0.00亿	0.000%
2026-04-01	30.613	30.273	30.713	30.013	0.000	0.000%	9.03万	0.00亿	0.000%