双环科技
sz000707 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.52
涨跌幅
-1.31%
成交量
6,033,200 股
成交额
27,590,616 元
换手率
1.10%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.58 | 4.52 | 4.64 | 4.51 | -1.31% | 6,033,200 | 27,590,616 | 1.10 |
| 2026-10-13 | 4.56 | 4.58 | 4.63 | 4.50 | -0.22% | 5,872,900 | 26,847,404 | 1.07 |
| 2026-10-12 | 4.68 | 4.59 | 4.71 | 4.58 | -2.13% | 5,910,100 | 27,372,356 | 1.07 |
| 2026-10-09 | 4.67 | 4.69 | 4.71 | 4.59 | +0.43% | 6,795,300 | 31,599,808 | 1.23 |
| 2026-10-08 | 4.64 | 4.67 | 4.69 | 4.60 | +1.08% | 6,378,900 | 29,701,612 | 1.16 |
| 2026-09-30 | 4.62 | 4.62 | 4.65 | 4.57 | +0.65% | 5,042,300 | 23,301,708 | 0.92 |
| 2026-09-29 | 4.52 | 4.59 | 4.63 | 4.49 | +1.77% | 6,294,300 | 28,756,238 | 1.14 |
| 2026-09-28 | 4.58 | 4.51 | 4.58 | 4.44 | -1.31% | 6,098,300 | 27,406,012 | 1.11 |
| 2026-09-24 | 4.48 | 4.57 | 4.73 | 4.47 | +1.56% | 11,295,700 | 52,220,808 | 2.05 |
| 2026-09-23 | 4.51 | 4.50 | 4.54 | 4.46 | -0.22% | 4,632,600 | 20,843,908 | 0.84 |
| 2026-09-22 | 4.54 | 4.51 | 4.56 | 4.47 | -0.66% | 5,910,100 | 26,609,642 | 1.07 |
| 2026-09-21 | 4.42 | 4.54 | 4.55 | 4.42 | +2.25% | 6,590,400 | 29,636,872 | 1.20 |
| 2026-09-18 | 4.48 | 4.44 | 4.51 | 4.43 | -0.45% | 6,696,600 | 29,907,720 | 1.22 |
| 2026-09-17 | 4.42 | 4.46 | 4.48 | 4.34 | +0.22% | 6,937,300 | 30,617,708 | 1.26 |
| 2026-09-16 | 4.41 | 4.45 | 4.47 | 4.37 | +0.68% | 4,957,200 | 21,963,528 | 0.90 |
| 2026-09-15 | 4.55 | 4.42 | 4.56 | 4.41 | -3.07% | 7,180,000 | 32,039,400 | 1.30 |
| 2026-09-14 | 4.50 | 4.56 | 4.59 | 4.46 | +1.11% | 8,998,200 | 40,835,412 | 1.63 |
| 2026-09-11 | 4.63 | 4.51 | 4.64 | 4.44 | -3.01% | 10,549,200 | 47,544,440 | 1.92 |
| 2026-09-10 | 4.74 | 4.65 | 4.78 | 4.64 | -2.52% | 9,386,100 | 44,036,852 | 1.70 |
| 2026-09-09 | 4.82 | 4.77 | 4.84 | 4.74 | -0.63% | 10,404,500 | 49,829,944 | 1.89 |
| 2026-09-08 | 4.68 | 4.80 | 4.81 | 4.64 | +2.78% | 11,380,500 | 54,206,824 | 2.07 |
| 2026-09-07 | 4.65 | 4.67 | 4.70 | 4.61 | +0.65% | 5,755,200 | 26,798,088 | 1.05 |
| 2026-09-04 | 4.62 | 4.64 | 4.70 | 4.61 | +0.43% | 7,023,300 | 32,746,460 | 1.28 |
| 2026-09-03 | 4.72 | 4.62 | 4.76 | 4.61 | -1.91% | 7,373,600 | 34,387,172 | 1.34 |
| 2026-09-02 | 4.75 | 4.71 | 4.77 | 4.64 | -1.05% | 6,578,200 | 30,862,724 | 1.19 |
| 2026-09-01 | 4.72 | 4.76 | 4.79 | 4.71 | +1.06% | 5,730,200 | 27,254,084 | 1.04 |
| 2026-08-31 | 4.70 | 4.71 | 4.75 | 4.65 | -0.42% | 5,944,100 | 27,973,262 | 1.08 |
| 2026-08-28 | 4.64 | 4.73 | 4.76 | 4.61 | +1.94% | 8,168,800 | 38,362,516 | 1.48 |
| 2026-08-27 | 4.68 | 4.64 | 4.71 | 4.62 | -0.85% | 5,787,900 | 26,915,268 | 1.05 |
| 2026-08-26 | 4.65 | 4.68 | 4.69 | 4.64 | +0.65% | 5,401,000 | 25,210,272 | 0.98 |
需要全历史数据与程序化访问？
查看 双环科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000707 获取全部历史日线。