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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.63 | 8.66 | 8.40 | 8.45 | -3.54% | 3.77 | 7.15% |
| 2025-10-21 | 8.76 | 9.02 | 8.64 | 8.76 | 0.00% | 4.78 | 8.71% |
| 2025-10-20 | 8.65 | 9.19 | 8.63 | 8.76 | +3.30% | 6.78 | 12.34% |
| 2025-10-17 | 9.11 | 9.16 | 8.44 | 8.48 | -7.42% | 6.64 | 12.28% |
| 2025-10-16 | 9.52 | 9.63 | 9.01 | 9.16 | -0.97% | 8.91 | 15.52% |
| 2025-10-15 | 8.68 | 9.43 | 8.68 | 9.25 | +5.59% | 10.17 | 17.95% |
| 2025-10-14 | 8.60 | 9.37 | 8.58 | 8.76 | +2.70% | 6.71 | 12.10% |
| 2025-10-13 | 8.21 | 8.57 | 8.01 | 8.53 | -0.47% | 4.10 | 7.84% |
| 2025-10-10 | 8.22 | 8.71 | 8.18 | 8.57 | +3.38% | 4.57 | 8.68% |
| 2025-10-09 | 8.11 | 8.30 | 8.11 | 8.29 | +2.22% | 2.39 | 4.65% |
| 2025-09-30 | 8.10 | 8.19 | 8.08 | 8.11 | +0.12% | 1.88 | 3.73% |
| 2025-09-29 | 7.94 | 8.22 | 7.92 | 8.10 | +2.66% | 2.42 | 4.80% |
| 2025-09-26 | 7.92 | 8.10 | 7.87 | 7.89 | -0.50% | 2.25 | 4.52% |
| 2025-09-25 | 8.14 | 8.20 | 7.93 | 7.93 | -2.82% | 2.36 | 4.73% |
| 2025-09-24 | 8.20 | 8.22 | 8.02 | 8.16 | -0.97% | 1.85 | 3.67% |
| 2025-09-23 | 8.14 | 8.24 | 7.94 | 8.24 | +1.35% | 3.04 | 6.04% |
| 2025-09-22 | 8.17 | 8.21 | 8.02 | 8.13 | +0.37% | 1.47 | 2.91% |
| 2025-09-19 | 8.20 | 8.29 | 8.05 | 8.10 | -1.82% | 2.25 | 4.43% |
| 2025-09-18 | 8.42 | 8.47 | 8.14 | 8.25 | -2.60% | 2.90 | 5.61% |
| 2025-09-17 | 8.50 | 8.53 | 8.38 | 8.47 | -0.12% | 2.25 | 4.28% |