双杰电气 sz.300444
14.91
+2.54%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.63 | 14.98 | 14.52 | 14.91 | +2.54% | 5.88 | 6.37% |
| 2026-05-21 | 15.69 | 15.74 | 14.52 | 14.54 | -7.33% | 10.89 | 11.60% |
| 2026-05-20 | 16.20 | 16.27 | 15.42 | 15.69 | -4.50% | 10.56 | 10.82% |
| 2026-05-19 | 16.01 | 16.63 | 15.59 | 16.43 | +1.29% | 11.91 | 11.80% |
| 2026-05-18 | 15.94 | 16.97 | 15.94 | 16.22 | +1.38% | 10.37 | 10.22% |
| 2026-05-15 | 16.62 | 16.79 | 15.85 | 16.00 | -3.32% | 12.16 | 12.09% |
| 2026-05-14 | 17.74 | 17.80 | 16.60 | 16.61 | -6.48% | 18.79 | 17.60% |
| 2026-05-13 | 17.30 | 18.57 | 17.23 | 17.76 | +1.49% | 28.50 | 25.55% |
| 2026-05-12 | 16.00 | 18.69 | 15.78 | 17.50 | +8.70% | 28.46 | 26.56% |
| 2026-05-11 | 16.25 | 16.88 | 16.01 | 16.10 | -0.68% | 13.91 | 13.63% |
| 2026-05-08 | 16.65 | 16.75 | 16.18 | 16.21 | -3.68% | 12.21 | 12.01% |
| 2026-05-07 | 16.61 | 16.90 | 16.57 | 16.83 | +0.36% | 13.61 | 13.08% |
| 2026-05-06 | 15.96 | 16.78 | 15.86 | 16.77 | +6.34% | 15.60 | 15.23% |
| 2026-04-30 | 16.47 | 16.48 | 15.68 | 15.77 | -4.25% | 12.84 | 12.98% |
| 2026-04-29 | 16.30 | 16.88 | 16.21 | 16.47 | -1.50% | 13.86 | 13.44% |
| 2026-04-28 | 16.50 | 16.99 | 16.18 | 16.72 | -1.24% | 16.12 | 15.71% |
| 2026-04-27 | 15.71 | 17.19 | 15.34 | 16.93 | +5.16% | 21.51 | 20.95% |
| 2026-04-24 | 16.63 | 17.65 | 16.07 | 16.10 | +0.62% | 29.50 | 28.08% |
| 2026-04-23 | 15.58 | 16.17 | 15.02 | 16.00 | +3.96% | 12.70 | 13.09% |
| 2026-04-22 | 15.17 | 15.50 | 15.06 | 15.39 | +0.20% | 7.74 | 8.14% |