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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.98 | 14.63 | 13.77 | 13.95 | -1.97% | 8.39 | 9.51% |
| 2026-03-20 | 15.06 | 15.32 | 14.21 | 14.23 | -5.01% | 8.60 | 9.44% |
| 2026-03-19 | 15.51 | 15.59 | 14.85 | 14.98 | -6.96% | 9.54 | 10.10% |
| 2026-03-18 | 15.90 | 16.40 | 15.20 | 16.10 | +1.13% | 11.63 | 11.86% |
| 2026-03-17 | 16.30 | 16.78 | 15.90 | 15.92 | -1.91% | 11.48 | 11.30% |
| 2026-03-16 | 16.16 | 16.49 | 15.71 | 16.23 | -0.55% | 8.24 | 8.27% |
| 2026-03-13 | 16.98 | 17.12 | 16.20 | 16.32 | -3.15% | 10.50 | 10.23% |
| 2026-03-12 | 17.20 | 17.34 | 16.63 | 16.85 | -2.71% | 14.44 | 13.70% |
| 2026-03-11 | 17.53 | 17.97 | 17.01 | 17.32 | -1.70% | 15.99 | 14.76% |
| 2026-03-10 | 18.06 | 18.77 | 17.47 | 17.62 | -2.97% | 22.11 | 19.91% |
| 2026-03-09 | 17.68 | 18.18 | 17.20 | 18.16 | +2.89% | 26.81 | 24.26% |
| 2026-03-06 | 17.74 | 18.40 | 17.38 | 17.65 | -0.45% | 27.93 | 25.14% |
| 2026-03-05 | 16.95 | 18.88 | 16.94 | 17.73 | +5.04% | 36.19 | 32.62% |
| 2026-03-04 | 14.82 | 17.55 | 14.76 | 16.88 | +11.35% | 31.75 | 30.49% |
| 2026-03-03 | 16.02 | 16.67 | 15.08 | 15.16 | -4.65% | 17.13 | 17.61% |
| 2026-03-02 | 15.97 | 17.31 | 15.87 | 15.90 | -3.46% | 20.48 | 20.01% |
| 2026-02-27 | 16.21 | 17.01 | 16.07 | 16.47 | +0.12% | 19.28 | 18.77% |
| 2026-02-26 | 15.61 | 16.86 | 15.48 | 16.45 | +5.38% | 24.77 | 24.52% |
| 2026-02-25 | 15.97 | 15.98 | 15.41 | 15.61 | -0.26% | 14.54 | 14.99% |
| 2026-02-24 | 14.86 | 16.00 | 14.86 | 15.65 | +7.41% | 18.33 | 18.92% |