双良节能(600481)股票行情
双良节能(600481)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 5.52 | 6.13 | 0.56 | 10.05% | 5.52 | 6.13 | 2318603 | 140546.80 | 12.37% |
| 2025-07-31 | 5.69 | 5.57 | -0.24 | -4.13% | 5.53 | 5.80 | 684955 | 38516.06 | 3.66% |
| 2025-07-30 | 5.90 | 5.81 | -0.11 | -1.86% | 5.77 | 6.00 | 598973 | 35221.21 | 3.20% |
| 2025-07-29 | 5.72 | 5.92 | 0.19 | 3.32% | 5.68 | 5.96 | 783128 | 45672.51 | 4.18% |
| 2025-07-28 | 5.77 | 5.73 | -0.09 | -1.55% | 5.66 | 5.77 | 452202 | 25839.18 | 2.41% |
| 2025-07-25 | 5.91 | 5.82 | -0.09 | -1.52% | 5.79 | 6.03 | 700361 | 41388.24 | 3.74% |
| 2025-07-24 | 5.75 | 5.91 | 0.04 | 0.68% | 5.72 | 5.92 | 770218 | 44862.57 | 4.11% |
| 2025-07-23 | 6.11 | 5.87 | -0.22 | -3.61% | 5.85 | 6.14 | 1285741 | 77012.55 | 6.86% |
| 2025-07-22 | 5.69 | 6.09 | 0.34 | 5.91% | 5.66 | 6.14 | 1650884 | 97966.69 | 8.81% |
| 2025-07-21 | 5.70 | 5.75 | 0.11 | 1.95% | 5.66 | 5.87 | 1050357 | 60567.39 | 5.61% |
| 2025-07-18 | 5.65 | 5.64 | -0.15 | -2.59% | 5.61 | 5.87 | 1306860 | 74526.05 | 6.97% |
| 2025-07-17 | 6.09 | 5.79 | 0.25 | 4.51% | 5.76 | 6.09 | 2073650 | 124012.03 | 11.07% |
| 2025-07-16 | 5.45 | 5.54 | 0.05 | 0.91% | 5.37 | 5.55 | 562336 | 30774.13 | 3.00% |
| 2025-07-15 | 5.69 | 5.49 | -0.29 | -5.02% | 5.44 | 5.69 | 913015 | 50562.92 | 4.87% |
| 2025-07-14 | 5.67 | 5.78 | 0.05 | 0.87% | 5.65 | 5.85 | 800871 | 46003.22 | 4.27% |
| 2025-07-11 | 5.95 | 5.73 | -0.29 | -4.82% | 5.67 | 6.01 | 1364829 | 78971.98 | 7.28% |
| 2025-07-10 | 5.79 | 6.02 | 0.23 | 3.97% | 5.76 | 6.15 | 2042394 | 122333.02 | 10.90% |
| 2025-07-09 | 5.71 | 5.79 | -0.08 | -1.36% | 5.66 | 6.17 | 2260942 | 131677.92 | 12.07% |
| 2025-07-08 | 5.30 | 5.87 | 0.53 | 9.93% | 5.25 | 5.87 | 2233259 | 126560.22 | 11.92% |
| 2025-07-07 | 5.23 | 5.34 | 0.01 | 0.19% | 5.21 | 5.38 | 824495 | 43759.00 | 4.40% |
| 2025-07-04 | 5.45 | 5.33 | -0.12 | -2.20% | 5.21 | 5.58 | 1366847 | 72742.80 | 7.29% |
| 2025-07-03 | 5.40 | 5.45 | 0.20 | 3.81% | 5.23 | 5.75 | 2326996 | 125211.93 | 12.42% |
| 2025-07-02 | 4.78 | 5.25 | 0.48 | 10.06% | 4.78 | 5.25 | 1598426 | 81059.23 | 8.53% |
| 2025-07-01 | 4.83 | 4.77 | -0.05 | -1.04% | 4.72 | 4.85 | 345488 | 16429.91 | 1.84% |
| 2025-06-30 | 4.89 | 4.82 | 0.11 | 2.34% | 4.78 | 5.06 | 628695 | 30591.83 | 3.36% |
| 2025-06-27 | 4.66 | 4.71 | 0.04 | 0.86% | 4.65 | 4.77 | 327069 | 15440.99 | 1.75% |
| 2025-06-26 | 4.73 | 4.67 | -0.04 | -0.85% | 4.66 | 4.78 | 389728 | 18407.38 | 2.08% |
| 2025-06-25 | 4.68 | 4.71 | 0.02 | 0.43% | 4.64 | 4.72 | 312287 | 14598.05 | 1.67% |
| 2025-06-24 | 4.62 | 4.69 | 0.07 | 1.52% | 4.60 | 4.70 | 356000 | 16619.23 | 1.90% |
| 2025-06-23 | 4.63 | 4.62 | -0.05 | -1.07% | 4.50 | 4.63 | 335140 | 15266.36 | 1.79% |
| 2025-06-20 | 4.58 | 4.67 | 0.10 | 2.19% | 4.58 | 4.77 | 422070 | 19779.19 | 2.25% |
| 2025-06-19 | 4.60 | 4.57 | -0.06 | -1.30% | 4.55 | 4.69 | 275102 | 12683.12 | 1.47% |
| 2025-06-18 | 4.66 | 4.63 | -0.07 | -1.49% | 4.60 | 4.69 | 264079 | 12233.55 | 1.41% |
| 2025-06-17 | 4.61 | 4.70 | 0.09 | 1.95% | 4.57 | 4.75 | 439398 | 20539.45 | 2.34% |
| 2025-06-16 | 4.59 | 4.61 | 0.02 | 0.44% | 4.55 | 4.64 | 262356 | 12071.26 | 1.40% |
| 2025-06-13 | 4.60 | 4.59 | -0.11 | -2.34% | 4.59 | 4.73 | 439560 | 20316.43 | 2.35% |
| 2025-06-12 | 4.90 | 4.70 | 0.16 | 3.52% | 4.67 | 4.90 | 937623 | 44720.75 | 5.00% |
| 2025-06-11 | 4.51 | 4.54 | 0.04 | 0.89% | 4.49 | 4.67 | 255913 | 11711.71 | 1.37% |
| 2025-06-10 | 4.59 | 4.50 | -0.08 | -1.75% | 4.45 | 4.60 | 214643 | 9709.67 | 1.15% |
| 2025-06-09 | 4.51 | 4.58 | 0.07 | 1.55% | 4.50 | 4.59 | 207967 | 9479.58 | 1.11% |
| 2025-06-06 | 4.51 | 4.51 | 0.01 | 0.22% | 4.48 | 4.52 | 107247 | 4826.82 | 0.57% |
| 2025-06-05 | 4.51 | 4.50 | -0.03 | -0.66% | 4.48 | 4.53 | 102435 | 4607.67 | 0.55% |
| 2025-06-04 | 4.45 | 4.53 | 0.09 | 2.03% | 4.44 | 4.54 | 171239 | 7719.47 | 0.91% |
| 2025-06-03 | 4.42 | 4.44 | -0.02 | -0.45% | 4.40 | 4.46 | 117914 | 5224.59 | 0.63% |
| 2025-05-30 | 4.56 | 4.46 | -0.10 | -2.19% | 4.46 | 4.56 | 165646 | 7430.04 | 0.88% |
| 2025-05-29 | 4.48 | 4.56 | 0.09 | 2.01% | 4.48 | 4.56 | 172537 | 7825.29 | 0.92% |
| 2025-05-28 | 4.55 | 4.47 | -0.09 | -1.97% | 4.47 | 4.57 | 143015 | 6436.52 | 0.76% |
| 2025-05-27 | 4.50 | 4.56 | 0.02 | 0.44% | 4.48 | 4.58 | 174902 | 7904.12 | 0.93% |
| 2025-05-26 | 4.49 | 4.54 | 0.03 | 0.67% | 4.49 | 4.60 | 149308 | 6775.52 | 0.80% |
| 2025-05-23 | 4.53 | 4.51 | -0.06 | -1.31% | 4.50 | 4.65 | 214831 | 9819.78 | 1.15% |
| 2025-05-22 | 4.58 | 4.57 | -0.03 | -0.65% | 4.54 | 4.65 | 200336 | 9183.86 | 1.07% |
| 2025-05-21 | 4.62 | 4.60 | -0.03 | -0.65% | 4.58 | 4.65 | 150678 | 6933.00 | 0.80% |
| 2025-05-20 | 4.63 | 4.63 | 0.01 | 0.22% | 4.56 | 4.65 | 162168 | 7480.34 | 0.87% |
| 2025-05-19 | 4.60 | 4.62 | 0.02 | 0.43% | 4.52 | 4.62 | 244290 | 11185.41 | 1.30% |
| 2025-05-16 | 4.60 | 4.60 | -0.01 | -0.22% | 4.57 | 4.68 | 230637 | 10667.10 | 1.23% |
| 2025-05-15 | 4.72 | 4.61 | -0.14 | -2.95% | 4.60 | 4.73 | 292560 | 13569.26 | 1.56% |
| 2025-05-14 | 4.80 | 4.75 | -0.13 | -2.66% | 4.67 | 4.80 | 589258 | 27848.70 | 3.14% |
| 2025-05-13 | 4.76 | 4.88 | 0.20 | 4.27% | 4.72 | 5.14 | 936007 | 46188.99 | 5.00% |
| 2025-05-12 | 4.61 | 4.68 | 0.11 | 2.41% | 4.58 | 4.68 | 244466 | 11316.74 | 1.30% |
| 2025-05-09 | 4.71 | 4.57 | -0.12 | -2.56% | 4.54 | 4.72 | 260270 | 11945.68 | 1.39% |
| 2025-05-08 | 4.57 | 4.69 | 0.11 | 2.40% | 4.54 | 4.72 | 346356 | 16152.61 | 1.85% |
| 2025-05-07 | 4.61 | 4.58 | 0.03 | 0.66% | 4.52 | 4.62 | 301378 | 13754.10 | 1.61% |
| 2025-05-06 | 4.39 | 4.55 | 0.16 | 3.64% | 4.39 | 4.55 | 334402 | 15029.72 | 1.78% |
| 2025-04-30 | 4.24 | 4.39 | 0.18 | 4.28% | 4.24 | 4.51 | 478495 | 21136.43 | 2.55% |
| 2025-04-29 | 4.28 | 4.21 | -0.08 | -1.86% | 4.20 | 4.34 | 240624 | 10240.11 | 1.28% |
| 2025-04-28 | 4.34 | 4.29 | -0.04 | -0.92% | 4.28 | 4.39 | 226030 | 9755.52 | 1.21% |
| 2025-04-25 | 4.32 | 4.33 | 0.01 | 0.23% | 4.31 | 4.42 | 214841 | 9388.79 | 1.15% |
| 2025-04-24 | 4.41 | 4.32 | -0.09 | -2.04% | 4.30 | 4.41 | 210513 | 9143.18 | 1.12% |
| 2025-04-23 | 4.42 | 4.41 | 0.00 | 0.00% | 4.38 | 4.49 | 226820 | 10054.36 | 1.21% |
| 2025-04-22 | 4.46 | 4.41 | -0.05 | -1.12% | 4.39 | 4.47 | 205512 | 9097.64 | 1.10% |
| 2025-04-21 | 4.35 | 4.46 | 0.11 | 2.53% | 4.30 | 4.48 | 211141 | 9343.90 | 1.13% |
| 2025-04-18 | 4.41 | 4.35 | -0.03 | -0.68% | 4.30 | 4.43 | 223403 | 9719.75 | 1.19% |
| 2025-04-17 | 4.43 | 4.38 | -0.10 | -2.23% | 4.33 | 4.53 | 359515 | 15922.36 | 1.92% |
| 2025-04-16 | 4.60 | 4.48 | -0.12 | -2.61% | 4.41 | 4.60 | 259564 | 11631.62 | 1.39% |
| 2025-04-15 | 4.64 | 4.60 | -0.03 | -0.65% | 4.55 | 4.67 | 172648 | 7938.38 | 0.92% |
| 2025-04-14 | 4.65 | 4.63 | 0.07 | 1.54% | 4.60 | 4.69 | 215364 | 10002.98 | 1.15% |
| 2025-04-11 | 4.48 | 4.56 | 0.05 | 1.11% | 4.44 | 4.61 | 308247 | 14069.90 | 1.65% |
| 2025-04-10 | 4.56 | 4.51 | 0.06 | 1.35% | 4.48 | 4.61 | 432088 | 19642.68 | 2.31% |
| 2025-04-09 | 4.39 | 4.45 | 0.01 | 0.23% | 4.05 | 4.49 | 532740 | 22811.26 | 2.84% |
| 2025-04-08 | 4.50 | 4.44 | -0.29 | -6.13% | 4.30 | 4.73 | 525274 | 23420.71 | 2.80% |
上证大盘股票行情在线 K线走势图
