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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.03 | 15.14 | 14.30 | 14.57 | -2.80% | 11.84 | 12.96% |
| 2026-02-12 | 15.00 | 15.77 | 14.29 | 14.99 | +3.31% | 21.83 | 23.35% |
| 2026-02-11 | 14.70 | 14.95 | 14.48 | 14.51 | -2.29% | 8.20 | 9.02% |
| 2026-02-10 | 15.00 | 15.24 | 14.81 | 14.85 | -2.69% | 10.48 | 11.28% |
| 2026-02-09 | 15.42 | 15.67 | 15.09 | 15.26 | -0.97% | 19.47 | 20.47% |
| 2026-02-06 | 14.91 | 16.20 | 14.58 | 15.41 | +4.05% | 24.42 | 25.17% |
| 2026-02-05 | 15.46 | 15.55 | 14.70 | 14.81 | -6.56% | 15.27 | 16.41% |
| 2026-02-04 | 15.51 | 16.29 | 15.45 | 15.85 | +0.44% | 26.01 | 26.43% |
| 2026-02-03 | 14.89 | 16.39 | 14.68 | 15.78 | +4.37% | 34.58 | 35.95% |
| 2026-02-02 | 13.77 | 15.56 | 13.71 | 15.12 | +16.58% | 24.77 | 26.94% |
| 2026-01-30 | 13.27 | 13.62 | 12.58 | 12.97 | -2.77% | 8.70 | 10.82% |
| 2026-01-29 | 13.33 | 13.84 | 12.95 | 13.34 | -1.55% | 10.70 | 12.79% |
| 2026-01-28 | 13.97 | 14.04 | 13.46 | 13.55 | -3.97% | 13.42 | 15.81% |
| 2026-01-27 | 14.39 | 14.93 | 13.85 | 14.11 | -4.98% | 17.43 | 19.76% |
| 2026-01-26 | 14.52 | 15.87 | 14.52 | 14.85 | -0.67% | 25.27 | 26.86% |
| 2026-01-23 | 14.04 | 15.55 | 13.96 | 14.95 | +7.55% | 28.15 | 30.52% |
| 2026-01-22 | 14.29 | 14.93 | 13.81 | 13.90 | -2.59% | 20.19 | 22.85% |
| 2026-01-21 | 15.16 | 15.30 | 14.21 | 14.27 | -7.10% | 25.30 | 27.99% |
| 2026-01-20 | 14.83 | 16.50 | 14.26 | 15.36 | +3.64% | 45.29 | 46.79% |
| 2026-01-19 | 12.33 | 14.82 | 12.33 | 14.82 | +20.00% | 34.41 | 39.16% |