双良节能 sh.600481
7.65
-1.92%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.20 | 6.33 | 6.10 | 6.22 | +0.65% | 7.11 | 6.11% |
| 2025-08-18 | 5.98 | 6.21 | 5.98 | 6.18 | +3.69% | 8.34 | 7.26% |
| 2025-08-15 | 5.67 | 6.05 | 5.65 | 5.96 | +4.20% | 6.09 | 5.50% |
| 2025-08-14 | 5.90 | 5.93 | 5.72 | 5.72 | -4.03% | 4.61 | 4.23% |
| 2025-08-13 | 5.90 | 5.98 | 5.86 | 5.96 | +0.17% | 3.91 | 3.52% |
| 2025-08-12 | 5.95 | 5.97 | 5.77 | 5.95 | -0.67% | 5.21 | 4.75% |
| 2025-08-11 | 5.88 | 6.02 | 5.84 | 5.99 | +1.01% | 4.47 | 4.03% |
| 2025-08-08 | 5.90 | 6.17 | 5.83 | 5.93 | +0.34% | 6.06 | 5.39% |
| 2025-08-07 | 6.06 | 6.09 | 5.81 | 5.91 | -1.99% | 5.76 | 5.18% |
| 2025-08-06 | 5.99 | 6.09 | 5.94 | 6.03 | +0.50% | 6.11 | 5.42% |
| 2025-08-05 | 6.02 | 6.05 | 5.93 | 6.00 | -0.33% | 5.42 | 4.84% |
| 2025-08-04 | 6.13 | 6.23 | 5.92 | 6.02 | -1.79% | 11.39 | 10.05% |
| 2025-08-01 | 5.52 | 6.13 | 5.52 | 6.13 | +10.05% | 14.05 | 12.37% |
| 2025-07-31 | 5.69 | 5.80 | 5.53 | 5.57 | -4.13% | 3.85 | 3.66% |
| 2025-07-30 | 5.90 | 6.00 | 5.77 | 5.81 | -1.86% | 3.52 | 3.20% |
| 2025-07-29 | 5.72 | 5.96 | 5.68 | 5.92 | +3.32% | 4.57 | 4.18% |
| 2025-07-28 | 5.77 | 5.77 | 5.66 | 5.73 | -1.55% | 2.58 | 2.41% |
| 2025-07-25 | 5.91 | 6.03 | 5.79 | 5.82 | -1.52% | 4.14 | 3.74% |
| 2025-07-24 | 5.75 | 5.92 | 5.72 | 5.91 | +0.68% | 4.49 | 4.11% |
| 2025-07-23 | 6.11 | 6.14 | 5.85 | 5.87 | -3.61% | 7.70 | 6.86% |