双一科技(300690)股票信息
| 股票代码 | 300690 |
| 股票名称 | 双一科技 |
| 最新价/元 | 21.58 |
| 涨跌额/元 | -3.53 |
| 涨跌幅/% | -14.06 |
| 买入/元 | 21.57 |
| 卖出/元 | 21.58 |
| 昨收/元 | 25.11 |
| 今开/元 | 23.18 |
| 最高/元 | 23.89 |
| 最低/元 | 21.08 |
| 成交量/手 | 161687.00 |
| 成交额/万 | 36529.61 |
| 股净值/元 | 40.72 |
| 市净率 | 2.53 |
| 总市值/万 | 356822.97 |
| 流通值/万 | 237655.92 |
| 换手率/% | 14.68 |
| 入市日期 | 2017-08-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
双一科技(300690)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 23.18 | 21.58 | -3.53 | -14.06 | 161687.00 | 36529.61 | 14.68 |
| 2024-10-08 | 25.86 | 25.11 | 3.55 | 16.47 | 219675.62 | 52656.91 | 19.95 |
| 2024-09-30 | 19.80 | 21.56 | 2.64 | 13.95 | 184257.07 | 37858.09 | 16.73 |
| 2024-09-27 | 18.15 | 18.92 | 1.15 | 6.47 | 115815.50 | 21547.76 | 10.52 |
| 2024-09-26 | 17.23 | 17.77 | 0.42 | 2.42 | 60303.00 | 10559.51 | 5.48 |
| 2024-09-25 | 17.39 | 17.35 | 0.19 | 1.11 | 76581.50 | 13393.56 | 6.95 |
| 2024-09-24 | 16.41 | 17.16 | 0.87 | 5.34 | 73680.81 | 12404.37 | 6.69 |
| 2024-09-23 | 16.49 | 16.29 | -0.19 | -1.15 | 29468.50 | 4831.26 | 2.68 |
| 2024-09-20 | 16.78 | 16.48 | -0.32 | -1.91 | 32876.50 | 5439.43 | 2.99 |
| 2024-09-19 | 16.75 | 16.80 | 0.29 | 1.76 | 37752.00 | 6317.12 | 3.43 |
| 2024-09-18 | 16.45 | 16.51 | 0.06 | 0.37 | 32250.00 | 5278.85 | 2.93 |
| 2024-09-13 | 16.95 | 16.45 | -0.43 | -2.55 | 40025.00 | 6655.07 | 3.63 |
| 2024-09-12 | 17.26 | 16.88 | -0.26 | -1.52 | 46241.50 | 7930.20 | 4.20 |
| 2024-09-11 | 17.28 | 17.14 | -0.24 | -1.38 | 53733.00 | 9168.40 | 4.88 |
| 2024-09-10 | 16.81 | 17.38 | 0.50 | 2.96 | 84043.90 | 14534.59 | 7.63 |
| 2024-09-09 | 16.50 | 16.88 | 0.25 | 1.50 | 44737.50 | 7508.68 | 4.06 |
| 2024-09-06 | 17.33 | 16.63 | -0.49 | -2.86 | 49534.00 | 8427.74 | 4.50 |
| 2024-09-05 | 17.08 | 17.12 | 0.05 | 0.29 | 34625.00 | 5940.94 | 3.14 |
| 2024-09-04 | 17.15 | 17.07 | -0.22 | -1.27 | 37073.50 | 6349.55 | 3.37 |
| 2024-09-03 | 17.15 | 17.29 | 0.01 | 0.06 | 42941.00 | 7434.47 | 3.90 |
| 2024-09-02 | 17.68 | 17.28 | -0.41 | -2.32 | 61237.00 | 10754.74 | 5.56 |
| 2024-08-30 | 17.23 | 17.69 | 0.21 | 1.20 | 93398.40 | 16532.04 | 8.48 |
| 2024-08-29 | 16.96 | 17.48 | 0.71 | 4.23 | 85391.40 | 14774.05 | 7.75 |
| 2024-08-28 | 16.68 | 16.77 | 0.09 | 0.54 | 38335.01 | 6422.19 | 3.48 |
| 2024-08-27 | 17.14 | 16.68 | -0.53 | -3.08 | 51441.00 | 8668.35 | 4.67 |
| 2024-08-26 | 16.58 | 17.21 | 0.64 | 3.86 | 85622.01 | 14647.87 | 7.77 |
| 2024-08-23 | 16.74 | 16.57 | -0.47 | -2.76 | 65504.00 | 10924.86 | 5.95 |
| 2024-08-22 | 18.07 | 17.04 | -0.30 | -1.73 | 84722.00 | 14695.85 | 7.69 |
| 2024-08-21 | 17.42 | 17.34 | -0.08 | -0.46 | 39738.00 | 6895.97 | 3.61 |
| 2024-08-20 | 17.73 | 17.42 | -0.95 | -5.17 | 84562.05 | 14826.50 | 7.68 |
| 2024-08-19 | 18.55 | 18.37 | -0.19 | -1.02 | 50576.00 | 9347.99 | 4.59 |
| 2024-08-16 | 18.98 | 18.56 | -0.49 | -2.57 | 64975.50 | 12217.49 | 5.90 |
| 2024-08-15 | 18.81 | 19.05 | 0.04 | 0.21 | 72876.30 | 13754.40 | 6.62 |
| 2024-08-14 | 19.35 | 19.01 | -0.35 | -1.81 | 65951.00 | 12692.28 | 5.99 |
| 2024-08-13 | 18.99 | 19.36 | 0.10 | 0.52 | 63008.50 | 12101.83 | 5.72 |
| 2024-08-12 | 19.87 | 19.26 | 0.06 | 0.31 | 85539.50 | 16495.33 | 7.77 |
| 2024-08-09 | 19.50 | 19.20 | -0.29 | -1.49 | 88695.50 | 17368.66 | 8.05 |
| 2024-08-08 | 20.02 | 19.49 | -0.83 | -4.09 | 112036.50 | 21819.45 | 10.17 |
| 2024-08-07 | 20.46 | 20.32 | -0.12 | -0.59 | 90093.50 | 18336.07 | 8.21 |
| 2024-08-06 | 20.73 | 20.44 | 0.31 | 1.54 | 120689.85 | 24596.69 | 11.00 |
| 2024-08-05 | 21.30 | 20.13 | -1.23 | -5.76 | 158676.46 | 33129.28 | 14.47 |
| 2024-08-02 | 21.67 | 21.36 | -0.76 | -3.44 | 216819.01 | 48353.51 | 19.77 |
| 2024-08-01 | 21.79 | 22.12 | -0.35 | -1.56 | 223837.85 | 49288.33 | 20.41 |
| 2024-07-31 | 20.83 | 22.47 | 0.61 | 2.79 | 315023.21 | 67702.03 | 28.72 |
| 2024-07-30 | 20.35 | 21.86 | 0.90 | 4.29 | 307242.61 | 66983.52 | 28.01 |
| 2024-07-29 | 19.97 | 20.96 | 0.09 | 0.43 | 266220.55 | 54698.65 | 24.27 |
| 2024-07-26 | 19.85 | 20.87 | 0.94 | 4.72 | 360395.28 | 74537.36 | 32.86 |
| 2024-07-25 | 16.38 | 19.93 | 3.32 | 19.99 | 306408.48 | 58755.24 | 27.94 |
| 2024-07-24 | 16.33 | 16.61 | -0.04 | -0.24 | 69851.00 | 11696.85 | 6.37 |
| 2024-07-23 | 16.76 | 16.65 | -0.29 | -1.71 | 37847.00 | 6395.93 | 3.45 |
| 2024-07-22 | 16.68 | 16.94 | 0.27 | 1.62 | 47646.20 | 8070.62 | 4.34 |
| 2024-07-19 | 16.47 | 16.67 | 0.17 | 1.03 | 33587.40 | 5590.53 | 3.06 |
| 2024-07-18 | 16.58 | 16.50 | -0.20 | -1.20 | 40962.00 | 6686.76 | 3.73 |
| 2024-07-17 | 17.31 | 16.70 | -0.74 | -4.24 | 40954.70 | 6920.70 | 3.73 |
| 2024-07-16 | 17.62 | 17.44 | -0.05 | -0.29 | 29240.00 | 5074.61 | 2.67 |
| 2024-07-15 | 17.80 | 17.49 | -0.37 | -2.07 | 28994.00 | 5099.63 | 2.64 |
| 2024-07-12 | 17.90 | 17.86 | -0.08 | -0.45 | 41944.00 | 7520.10 | 3.82 |
| 2024-07-11 | 17.78 | 17.94 | 0.44 | 2.51 | 50435.20 | 9008.44 | 4.60 |
| 2024-07-10 | 17.20 | 17.50 | 0.02 | 0.11 | 44852.40 | 7892.37 | 4.09 |
| 2024-07-09 | 17.01 | 17.48 | 0.48 | 2.82 | 53545.00 | 9224.57 | 4.88 |
| 2024-07-08 | 17.48 | 17.00 | -0.49 | -2.80 | 38170.50 | 6512.91 | 3.48 |
| 2024-07-05 | 17.41 | 17.49 | -0.06 | -0.34 | 36727.00 | 6380.83 | 3.35 |
| 2024-07-04 | 18.11 | 17.55 | -0.52 | -2.88 | 45219.00 | 8040.46 | 4.12 |
| 2024-07-03 | 18.23 | 18.07 | -0.27 | -1.47 | 35304.00 | 6402.65 | 3.22 |
| 2024-07-02 | 18.79 | 18.34 | -0.47 | -2.50 | 51993.00 | 9584.45 | 4.74 |
| 2024-07-01 | 19.14 | 18.81 | 0.02 | 0.11 | 68006.00 | 12817.67 | 6.20 |
| 2024-06-28 | 18.20 | 18.79 | 0.68 | 3.76 | 98546.00 | 18703.17 | 8.98 |
| 2024-06-27 | 18.63 | 18.11 | -0.63 | -3.36 | 47916.50 | 8815.50 | 4.37 |
| 2024-06-26 | 18.31 | 18.74 | 0.43 | 2.35 | 55746.00 | 10251.96 | 5.08 |
| 2024-06-25 | 18.51 | 18.31 | -0.20 | -1.08 | 59057.40 | 10938.31 | 5.38 |
| 2024-06-24 | 19.34 | 18.51 | -1.17 | -5.95 | 87650.40 | 16546.65 | 7.99 |
| 2024-06-21 | 19.90 | 19.68 | -0.41 | -2.04 | 85474.00 | 17172.89 | 7.79 |
| 2024-06-20 | 21.24 | 20.09 | -1.60 | -7.38 | 133010.80 | 27358.24 | 12.13 |
| 2024-06-19 | 20.23 | 21.69 | 1.28 | 6.27 | 216020.50 | 46148.54 | 19.69 |
| 2024-06-18 | 19.73 | 20.41 | 0.84 | 4.29 | 144735.35 | 29251.05 | 13.20 |
| 2024-06-17 | 19.64 | 19.57 | -0.07 | -0.36 | 56404.50 | 11120.35 | 5.14 |
| 2024-06-14 | 19.52 | 19.64 | 0.09 | 0.46 | 40626.00 | 7922.10 | 3.70 |
| 2024-06-13 | 19.78 | 19.55 | -0.27 | -1.36 | 47837.10 | 9411.21 | 4.36 |
| 2024-06-12 | 19.45 | 19.82 | 0.36 | 1.85 | 56435.60 | 11111.71 | 5.15 |
| 2024-06-11 | 19.04 | 19.46 | 0.29 | 1.51 | 59258.60 | 11370.20 | 5.40 |
| 2024-06-07 | 19.08 | 19.17 | 0.28 | 1.48 | 65283.00 | 12419.89 | 5.95 |
| 2024-06-06 | 20.13 | 18.89 | -1.14 | -5.69 | 110769.70 | 21232.04 | 10.10 |
| 2024-06-05 | 20.65 | 20.03 | -0.72 | -3.47 | 66017.00 | 13390.15 | 6.02 |
| 2024-06-04 | 20.97 | 20.75 | -0.48 | -2.26 | 75060.00 | 15628.71 | 6.84 |
| 2024-06-03 | 21.17 | 21.23 | 0.10 | 0.47 | 72742.00 | 15415.50 | 6.63 |
| 2024-05-31 | 20.80 | 21.13 | 0.16 | 0.76 | 70508.13 | 14839.63 | 6.43 |
| 2024-05-30 | 21.70 | 20.97 | -0.45 | -2.10 | 71260.00 | 15147.42 | 6.50 |
| 2024-05-29 | 21.46 | 21.63 | 0.10 | 0.46 | 70855.00 | 15232.34 | 6.46 |
| 2024-05-28 | 21.80 | 21.53 | -0.33 | -1.51 | 80434.80 | 17672.91 | 7.33 |
| 2024-05-27 | 21.61 | 21.86 | 0.09 | 0.41 | 83823.63 | 18105.56 | 7.64 |
| 2024-05-24 | 22.88 | 21.77 | -1.98 | -8.34 | 151163.83 | 33420.48 | 13.78 |
| 2024-05-23 | 23.69 | 23.75 | 0.37 | 1.58 | 175744.83 | 42619.51 | 16.02 |
| 2024-05-22 | 23.60 | 23.38 | 0.05 | 0.21 | 92364.07 | 21671.34 | 8.42 |
| 2024-05-21 | 23.88 | 23.33 | -0.92 | -3.79 | 115132.03 | 26860.03 | 10.50 |
| 2024-05-20 | 24.71 | 24.25 | -0.79 | -3.16 | 159010.30 | 39044.85 | 14.50 |
| 2024-05-17 | 24.89 | 25.04 | 0.59 | 2.41 | 189225.50 | 46772.94 | 17.25 |
| 2024-05-16 | 24.38 | 24.45 | -0.16 | -0.65 | 167178.80 | 41765.96 | 15.24 |
| 2024-05-15 | 23.37 | 24.61 | 0.48 | 1.99 | 184042.00 | 45054.73 | 16.78 |
| 2024-05-14 | 23.53 | 24.13 | 0.92 | 3.96 | 167464.27 | 38913.02 | 15.27 |
| 2024-05-13 | 23.40 | 23.21 | -0.62 | -2.60 | 124251.30 | 29496.57 | 11.33 |
日K线
周K线
月K线
