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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.41 | 5.49 | 5.36 | 5.48 | +1.11% | 1.32 | 1.29% |
| 2025-12-16 | 5.59 | 5.59 | 5.41 | 5.42 | -3.56% | 1.70 | 1.67% |
| 2025-12-15 | 5.60 | 5.77 | 5.58 | 5.62 | +0.36% | 2.15 | 2.03% |
| 2025-12-12 | 5.60 | 5.65 | 5.52 | 5.60 | +0.72% | 2.11 | 2.02% |
| 2025-12-11 | 5.68 | 5.72 | 5.55 | 5.56 | -2.63% | 1.53 | 1.45% |
| 2025-12-10 | 5.77 | 5.77 | 5.56 | 5.71 | -0.87% | 2.68 | 2.53% |
| 2025-12-09 | 5.60 | 5.88 | 5.51 | 5.76 | +2.49% | 2.62 | 2.48% |
| 2025-12-08 | 5.55 | 5.67 | 5.55 | 5.62 | +1.26% | 1.45 | 1.38% |
| 2025-12-05 | 5.47 | 5.58 | 5.45 | 5.55 | +1.46% | 1.67 | 1.61% |
| 2025-12-04 | 5.62 | 5.62 | 5.40 | 5.47 | -2.50% | 2.19 | 2.13% |
| 2025-12-03 | 5.77 | 5.82 | 5.58 | 5.61 | -3.28% | 2.26 | 2.12% |
| 2025-12-02 | 5.88 | 5.90 | 5.77 | 5.80 | -2.19% | 1.80 | 1.66% |
| 2025-12-01 | 5.90 | 5.98 | 5.83 | 5.93 | +0.85% | 2.00 | 1.81% |
| 2025-11-28 | 5.87 | 5.89 | 5.80 | 5.88 | -0.17% | 1.58 | 1.44% |
| 2025-11-27 | 5.80 | 5.98 | 5.76 | 5.89 | +1.55% | 2.48 | 2.24% |
| 2025-11-26 | 5.86 | 5.90 | 5.79 | 5.80 | -0.51% | 1.85 | 1.69% |
| 2025-11-25 | 5.84 | 5.88 | 5.78 | 5.83 | +0.69% | 2.10 | 1.92% |
| 2025-11-24 | 5.86 | 5.90 | 5.69 | 5.79 | -0.34% | 2.36 | 2.19% |
| 2025-11-21 | 6.05 | 6.07 | 5.81 | 5.81 | -5.53% | 3.12 | 2.81% |
| 2025-11-20 | 6.31 | 6.33 | 6.13 | 6.15 | -2.07% | 2.39 | 2.05% |