双元科技（688623）历史行情

以下为双元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
2026-10-07	63.230	63.400	64.480	62.310	0.170	0.269%	63.76万	0.41亿	1.795%
2026-10-06	63.230	63.400	64.480	62.310	0.170	0.269%	63.76万	0.41亿	1.795%
2026-10-05	63.230	63.400	64.480	62.310	0.170	0.269%	63.76万	0.41亿	1.795%
2026-10-02	63.230	63.400	64.480	62.310	0.170	0.269%	63.76万	0.41亿	1.795%
2026-10-01	63.230	63.400	64.480	62.310	0.170	0.269%	63.76万	0.41亿	1.795%
2026-09-30	63.230	63.400	64.480	62.310	0.170	0.269%	63.76万	0.00亿	0.000%
2026-09-29	63.120	63.230	64.280	62.000	-0.190	-0.300%	78.82万	0.00亿	0.000%
2026-09-28	64.370	63.420	64.800	62.400	-1.250	-1.933%	73.01万	0.00亿	0.000%
2026-09-27	63.400	64.670	65.380	61.820	1.270	2.003%	141.93万	0.91亿	3.996%
2026-09-24	63.400	64.670	65.380	61.820	1.270	2.003%	141.93万	0.00亿	0.000%
2026-09-23	59.390	63.400	63.950	58.910	4.000	6.734%	164.79万	0.00亿	0.000%
2026-09-22	58.050	59.400	59.860	57.750	1.510	2.608%	79.21万	0.00亿	0.000%
2026-09-21	57.700	57.890	59.190	57.600	0.170	0.295%	80.55万	0.00亿	0.000%
2026-09-18	57.160	57.720	58.600	57.160	0.100	0.174%	52.41万	0.00亿	0.000%
2026-09-17	57.950	57.620	59.800	57.220	-0.480	-0.826%	69.96万	0.00亿	0.000%
2026-09-16	57.870	58.100	58.900	57.350	0.730	1.272%	43.18万	0.00亿	0.000%
2026-09-15	56.200	57.370	58.850	55.010	1.040	1.846%	55.59万	0.00亿	0.000%
2026-09-14	54.020	56.330	56.690	53.950	1.752	3.210%	49.89万	0.00亿	0.000%
2026-09-11	55.398	54.578	55.808	53.888	-1.240	-2.222%	36.64万	0.00亿	0.000%
2026-09-10	55.458	55.818	56.888	54.818	-0.140	-0.250%	32.24万	0.00亿	0.000%
2026-09-09	55.508	55.958	56.128	55.298	-0.030	-0.054%	27.69万	0.00亿	0.000%
2026-09-08	55.808	55.988	56.778	55.588	0.190	0.341%	26.94万	0.00亿	0.000%
2026-09-07	55.888	55.798	56.198	55.108	0.090	0.162%	33.06万	0.00亿	0.000%
2026-09-04	55.418	55.708	57.388	55.108	-0.300	-0.536%	42.53万	0.00亿	0.000%
2026-09-03	56.698	56.008	57.048	55.698	-0.690	-1.217%	30.62万	0.00亿	0.000%
2026-09-02	56.598	56.698	57.778	56.118	-0.740	-1.288%	44.60万	0.00亿	0.000%
2026-09-01	58.708	57.438	59.388	57.318	-1.460	-2.479%	49.04万	0.00亿	0.000%
2026-08-31	52.438	58.898	59.488	52.438	1.320	2.293%	97.05万	0.00亿	0.000%
2026-08-28	57.698	57.578	58.198	57.348	-0.500	-0.861%	37.24万	0.00亿	0.000%
2026-08-27	58.538	58.078	58.538	57.518	-0.340	-0.582%	42.99万	0.00亿	0.000%
2026-08-26	58.188	58.418	59.188	57.898	0.490	0.846%	40.28万	0.00亿	0.000%
2026-08-25	56.908	57.928	58.318	56.708	0.310	0.538%	40.29万	0.00亿	0.000%
2026-08-24	57.218	57.618	58.498	56.848	-0.100	-0.173%	59.98万	0.00亿	0.000%
2026-08-21	58.588	57.718	58.588	56.908	-0.860	-1.468%	42.92万	0.00亿	0.000%
2026-08-20	58.788	58.578	59.698	57.978	-0.310	-0.526%	45.04万	0.00亿	0.000%
2026-08-19	60.598	58.888	61.678	58.038	-2.970	-4.801%	107.16万	0.00亿	0.000%
2026-08-18	62.358	61.858	62.758	60.398	-0.830	-1.324%	91.56万	0.00亿	0.000%
2026-08-17	63.458	62.688	64.458	62.178	-2.130	-3.286%	137.27万	0.00亿	0.000%
2026-08-14	62.698	64.818	65.088	62.168	2.260	3.613%	124.77万	0.00亿	0.000%
2026-08-13	62.878	62.558	64.488	62.078	-0.440	-0.698%	84.41万	0.00亿	0.000%
2026-08-12	61.448	62.998	63.488	60.628	0.930	1.498%	109.24万	0.00亿	0.000%
2026-08-11	59.048	62.068	62.648	58.518	2.390	4.005%	161.41万	0.00亿	0.000%
2026-08-10	59.788	59.678	60.438	59.018	-0.320	-0.533%	35.01万	0.00亿	0.000%
2026-08-07	60.098	59.998	62.678	59.428	-0.050	-0.083%	82.21万	0.00亿	0.000%
2026-08-06	59.498	60.048	60.248	59.198	0.480	0.806%	46.04万	0.00亿	0.000%
2026-08-05	59.798	59.568	60.368	58.918	0.110	0.185%	46.60万	0.00亿	0.000%
2026-08-04	58.898	59.458	60.178	58.898	-0.030	-0.050%	39.35万	0.00亿	0.000%
2026-08-03	58.928	59.488	60.258	58.708	-0.220	-0.368%	35.63万	0.00亿	0.000%
2026-07-31	60.258	59.708	61.358	59.528	0.460	0.776%	41.64万	0.00亿	0.000%
2026-07-30	60.628	59.248	60.978	58.128	-2.080	-3.392%	38.68万	0.00亿	0.000%
2026-07-29	60.898	61.328	61.868	58.578	0.440	0.723%	66.32万	0.00亿	0.000%
2026-07-28	60.498	60.888	61.778	60.118	-0.210	-0.344%	49.01万	0.00亿	0.000%
2026-07-27	60.268	61.098	61.278	59.448	1.130	1.884%	42.69万	0.00亿	0.000%
2026-07-24	59.808	59.968	60.488	58.838	-0.250	-0.415%	43.27万	0.00亿	0.000%
2026-07-23	59.898	60.218	61.208	59.478	-0.030	-0.050%	36.77万	0.00亿	0.000%
2026-07-22	60.418	60.248	62.498	59.608	-2.550	-4.061%	66.20万	0.00亿	0.000%
2026-07-21	55.428	62.798	63.038	52.958	6.920	12.384%	144.39万	0.00亿	0.000%
2026-07-20	61.058	55.878	61.058	53.428	-5.000	-8.213%	96.79万	0.00亿	0.000%
2026-07-17	62.528	60.878	62.938	59.708	-2.100	-3.334%	66.53万	0.00亿	0.000%
2026-07-16	62.888	62.978	63.078	61.438	-0.150	-0.238%	46.35万	0.00亿	0.000%
2026-07-15	63.398	63.128	64.058	62.288	0.020	0.032%	37.43万	0.00亿	0.000%
2026-07-14	62.978	63.108	63.308	61.888	0.110	0.175%	60.38万	0.00亿	0.000%
2026-07-13	65.898	62.998	65.898	62.098	-2.900	-4.401%	74.07万	0.00亿	0.000%
2026-07-10	66.098	65.898	67.898	65.618	-0.530	-0.798%	55.93万	0.00亿	0.000%
2026-07-09	67.098	66.428	67.438	64.808	-0.470	-0.703%	75.31万	0.00亿	0.000%
2026-07-08	67.728	66.898	68.148	66.548	-0.010	-0.015%	77.34万	0.00亿	0.000%
2026-07-07	70.898	66.908	70.898	66.908	-4.260	-5.986%	116.23万	0.00亿	0.000%
2026-07-06	72.898	71.168	73.398	70.108	-2.030	-2.773%	119.04万	0.00亿	0.000%
2026-07-03	73.898	73.198	74.778	70.898	-0.440	-0.598%	160.69万	0.00亿	0.000%
2026-07-02	69.368	73.638	75.128	69.368	2.270	3.181%	236.12万	0.00亿	0.000%
2026-07-01	68.888	71.368	74.478	68.578	2.563	3.725%	186.87万	0.00亿	0.000%
2026-06-30	68.563	68.805	69.974	67.878	0.242	0.353%	61.13万	0.00亿	0.000%
2026-06-29	69.178	68.563	69.178	67.380	0.429	0.630%	62.29万	0.00亿	0.000%
2026-06-26	68.376	68.134	68.902	67.103	-0.560	-0.815%	63.21万	0.00亿	0.000%
2026-06-25	65.202	68.694	68.943	64.462	3.714	5.716%	88.12万	0.00亿	0.000%
2026-06-24	65.859	64.980	65.893	64.067	-0.809	-1.230%	44.32万	0.00亿	0.000%
2026-06-23	63.092	65.789	67.332	62.407	2.614	4.138%	88.24万	0.00亿	0.000%
2026-06-22	64.012	63.175	64.192	60.886	-1.044	-1.626%	66.35万	0.00亿	0.000%
2026-06-18	65.029	64.219	65.222	63.694	-1.238	-1.891%	39.75万	0.00亿	0.000%
2026-06-17	63.555	65.457	65.720	62.532	1.895	2.981%	67.61万	0.00亿	0.000%
2026-06-16	63.161	63.562	63.943	62.871	0.145	0.229%	36.91万	0.00亿	0.000%
2026-06-15	63.300	63.417	63.742	62.822	0.145	0.229%	31.60万	0.00亿	0.000%
2026-06-12	63.562	63.272	64.344	62.615	0.318	0.505%	31.56万	0.00亿	0.000%
2026-06-11	63.127	62.954	63.127	60.893	-0.525	-0.827%	50.85万	0.00亿	0.000%
2026-06-10	64.544	63.479	64.676	62.401	-1.190	-1.840%	30.93万	0.00亿	0.000%
2026-06-09	64.441	64.669	64.683	63.521	0.263	0.408%	33.46万	0.00亿	0.000%
2026-06-08	65.928	64.406	66.944	63.659	-1.736	-2.625%	61.40万	0.00亿	0.000%
2026-06-05	65.658	66.142	67.048	63.874	0.602	0.919%	64.08万	0.00亿	0.000%
2026-06-04	66.336	65.540	66.336	63.300	-0.070	-0.107%	33.74万	0.00亿	0.000%
2026-06-03	68.106	65.610	69.109	64.752	-3.402	-4.930%	89.96万	0.00亿	0.000%
2026-06-02	73.639	69.012	74.462	68.487	-4.316	-5.886%	127.77万	0.00亿	0.000%
2026-06-01	70.956	73.328	74.020	70.762	2.352	3.314%	172.84万	0.00亿	0.000%
2026-05-29	71.959	70.976	71.959	69.884	-0.284	-0.399%	133.29万	0.00亿	0.000%
2026-05-28	69.870	71.260	72.837	69.019	1.044	1.487%	157.09万	0.00亿	0.000%
2026-05-27	66.197	70.216	70.893	66.177	2.635	3.899%	177.11万	0.00亿	0.000%
2026-05-26	69.870	67.581	70.555	65.236	0.408	0.607%	133.29万	0.00亿	0.000%
2026-05-25	69.718	67.173	69.787	66.958	-2.545	-3.650%	118.69万	0.00亿	0.000%
2026-05-22	68.148	69.718	70.216	66.412	1.453	2.128%	133.46万	0.00亿	0.000%
2026-05-21	68.003	68.265	70.008	67.802	-0.007	-0.010%	149.42万	0.00亿	0.000%
2026-05-20	71.308	68.272	71.308	67.712	-4.371	-6.017%	190.00万	0.00亿	0.000%
2026-05-19	69.178	72.643	72.643	69.178	6.598	9.990%	331.23万	0.00亿	0.000%
2026-05-18	65.720	66.045	66.765	64.586	-0.090	-0.136%	60.28万	0.00亿	0.000%
2026-05-15	64.012	66.135	67.020	63.210	2.220	3.473%	119.61万	0.00亿	0.000%
2026-05-14	65.029	63.915	65.340	63.839	-1.100	-1.692%	64.82万	0.00亿	0.000%
2026-05-13	65.859	65.015	65.859	64.586	-0.636	-0.969%	61.17万	0.00亿	0.000%
2026-05-12	65.914	65.651	66.619	63.970	0.256	0.391%	62.31万	0.00亿	0.000%
2026-05-11	67.781	65.395	67.781	65.084	-1.708	-2.545%	72.70万	0.00亿	0.000%
2026-05-08	64.538	67.103	67.816	64.130	1.922	2.949%	93.61万	0.00亿	0.000%
2026-05-07	64.337	65.181	65.319	63.970	0.844	1.312%	61.22万	0.00亿	0.000%
2026-05-06	63.203	64.337	65.340	63.078	0.622	0.976%	88.89万	0.00亿	0.000%
2026-04-30	63.037	63.715	64.081	62.269	1.245	1.993%	40.84万	0.00亿	0.000%
2026-04-29	61.654	62.470	63.300	61.654	-0.152	-0.243%	37.42万	0.00亿	0.000%
2026-04-28	62.954	62.622	63.092	61.778	-0.885	-1.394%	74.19万	0.00亿	0.000%
2026-04-27	63.735	63.507	64.323	61.972	-0.816	-1.269%	54.98万	0.00亿	0.000%
2026-04-24	64.413	64.323	65.160	63.452	-0.844	-1.295%	46.65万	0.00亿	0.000%
2026-04-23	66.149	65.167	67.657	64.012	-0.934	-1.413%	56.93万	0.00亿	0.000%
2026-04-22	68.141	66.101	68.819	65.983	-2.386	-3.484%	81.50万	0.00亿	0.000%
2026-04-21	67.124	68.487	69.393	65.029	1.577	2.357%	135.91万	0.00亿	0.000%
2026-04-20	61.564	66.910	68.252	60.879	5.547	9.040%	153.64万	0.00亿	0.000%
2026-04-17	61.557	61.363	61.785	60.229	-0.249	-0.404%	57.62万	0.00亿	0.000%
2026-04-16	60.588	61.612	62.788	59.496	0.989	1.631%	89.37万	0.00亿	0.000%
2026-04-15	59.496	60.623	61.294	59.088	1.058	1.776%	82.02万	0.00亿	0.000%
2026-04-14	59.634	59.565	59.848	59.081	0.249	0.420%	40.53万	0.00亿	0.000%
2026-04-13	60.049	59.316	60.049	58.846	-0.574	-0.958%	63.50万	0.00亿	0.000%
2026-04-10	59.399	59.890	60.588	59.344	0.000	0.000%	59.63万	0.00亿	0.000%
2026-04-09	59.828	59.406	59.828	58.534	0.000	0.000%	51.94万	0.00亿	0.000%
2026-04-08	59.821	59.980	60.153	58.687	0.000	0.000%	75.57万	0.00亿	0.000%
2026-04-07	58.458	58.770	59.039	58.023	0.000	0.000%	46.19万	0.00亿	0.000%
2026-04-03	59.897	58.742	59.897	58.030	0.000	0.000%	46.25万	0.00亿	0.000%
2026-04-02	59.060	58.832	59.786	58.237	0.000	0.000%	31.93万	0.00亿	0.000%
2026-04-01	59.233	59.717	60.180	58.230	0.000	0.000%	53.38万	0.00亿	0.000%