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 |
|---|
| 2025-12-12 | 5.60 | 5.60 | 0.04 | 0.72% | 5.52 | 5.65 | 378390 | 21059.97 | 2.02% |
| 2025-12-11 | 5.68 | 5.56 | -0.15 | -2.63% | 5.55 | 5.72 | 271441 | 15265.82 | 1.45% |
| 2025-12-10 | 5.77 | 5.71 | -0.05 | -0.87% | 5.56 | 5.77 | 474933 | 26832.51 | 2.53% |
| 2025-12-09 | 5.60 | 5.76 | 0.14 | 2.49% | 5.51 | 5.88 | 465354 | 26228.29 | 2.48% |
| 2025-12-08 | 5.55 | 5.62 | 0.07 | 1.26% | 5.55 | 5.67 | 258220 | 14493.22 | 1.38% |
| 2025-12-05 | 5.47 | 5.55 | 0.08 | 1.46% | 5.45 | 5.58 | 302623 | 16734.26 | 1.62% |
| 2025-12-04 | 5.62 | 5.47 | -0.14 | -2.50% | 5.40 | 5.62 | 398695 | 21854.29 | 2.13% |
| 2025-12-03 | 5.77 | 5.61 | -0.19 | -3.28% | 5.58 | 5.82 | 397509 | 22560.32 | 2.12% |
| 2025-12-02 | 5.88 | 5.80 | -0.13 | -2.19% | 5.77 | 5.90 | 310312 | 18011.89 | 1.66% |
| 2025-12-01 | 5.90 | 5.93 | 0.05 | 0.85% | 5.83 | 5.98 | 338822 | 20014.91 | 1.81% |
| 2025-11-28 | 5.87 | 5.88 | -0.01 | -0.17% | 5.80 | 5.89 | 270155 | 15794.16 | 1.44% |
| 2025-11-27 | 5.80 | 5.89 | 0.09 | 1.55% | 5.76 | 5.98 | 420085 | 24750.97 | 2.24% |
| 2025-11-26 | 5.86 | 5.80 | -0.03 | -0.51% | 5.79 | 5.90 | 316853 | 18483.12 | 1.69% |
| 2025-11-25 | 5.84 | 5.83 | 0.04 | 0.69% | 5.78 | 5.88 | 359645 | 20973.78 | 1.92% |
| 2025-11-24 | 5.86 | 5.79 | -0.02 | -0.34% | 5.69 | 5.90 | 410580 | 23619.53 | 2.19% |
| 2025-11-21 | 6.05 | 5.81 | -0.34 | -5.53% | 5.81 | 6.07 | 527315 | 31164.13 | 2.81% |
| 2025-11-20 | 6.31 | 6.15 | -0.13 | -2.07% | 6.13 | 6.33 | 383645 | 23868.35 | 2.05% |
| 2025-11-19 | 6.36 | 6.28 | -0.10 | -1.57% | 6.18 | 6.45 | 476932 | 29893.76 | 2.55% |
| 2025-11-18 | 6.58 | 6.38 | -0.25 | -3.77% | 6.32 | 6.69 | 636923 | 40995.62 | 3.40% |
| 2025-11-17 | 6.72 | 6.63 | -0.19 | -2.79% | 6.43 | 6.82 | 812366 | 53357.96 | 4.34% |
| 2025-11-14 | 6.70 | 6.82 | -0.03 | -0.44% | 6.69 | 7.18 | 825652 | 56967.59 | 4.41% |
| 2025-11-13 | 6.71 | 6.85 | 0.15 | 2.24% | 6.68 | 6.95 | 884954 | 60491.17 | 4.72% |
| 2025-11-12 | 7.21 | 6.70 | -0.55 | -7.59% | 6.53 | 7.24 | 1548007 | 104270.29 | 8.26% |
| 2025-11-11 | 7.29 | 7.25 | -0.07 | -0.96% | 7.22 | 7.45 | 849394 | 62319.01 | 4.53% |
| 2025-11-10 | 7.40 | 7.32 | 0.03 | 0.41% | 7.25 | 7.55 | 1232478 | 90932.85 | 6.58% |
| 2025-11-07 | 7.05 | 7.29 | 0.24 | 3.40% | 7.00 | 7.48 | 1448704 | 105958.65 | 7.73% |
| 2025-11-06 | 7.10 | 7.05 | -0.11 | -1.54% | 6.96 | 7.30 | 838780 | 59242.48 | 4.48% |
| 2025-11-05 | 6.90 | 7.16 | 0.07 | 0.99% | 6.90 | 7.29 | 826458 | 58889.56 | 4.41% |
| 2025-11-04 | 7.33 | 7.09 | -0.23 | -3.14% | 7.02 | 7.34 | 817168 | 58374.31 | 4.36% |
| 2025-11-03 | 6.95 | 7.32 | 0.41 | 5.93% | 6.86 | 7.45 | 1474020 | 105375.82 | 7.87% |
| 2025-10-31 | 6.83 | 6.91 | 0.02 | 0.29% | 6.83 | 7.14 | 635685 | 44254.61 | 3.39% |
| 2025-10-30 | 6.81 | 6.89 | -0.11 | -1.57% | 6.78 | 7.04 | 921775 | 63608.80 | 4.92% |
| 2025-10-29 | 6.40 | 7.00 | 0.53 | 8.19% | 6.35 | 7.05 | 1640781 | 111535.56 | 8.76% |
| 2025-10-28 | 6.45 | 6.47 | 0.05 | 0.78% | 6.35 | 6.53 | 560136 | 36158.84 | 2.99% |
| 2025-10-27 | 6.34 | 6.42 | 0.16 | 2.56% | 6.29 | 6.50 | 697482 | 44634.06 | 3.72% |
| 2025-10-24 | 6.55 | 6.26 | -0.24 | -3.69% | 6.23 | 6.64 | 858300 | 54471.13 | 4.58% |
| 2025-10-23 | 6.40 | 6.50 | 0.04 | 0.62% | 6.22 | 6.55 | 688498 | 43965.28 | 3.67% |
| 2025-10-22 | 6.55 | 6.46 | -0.15 | -2.27% | 6.44 | 6.62 | 485796 | 31581.10 | 2.59% |
| 2025-10-21 | 6.48 | 6.61 | 0.15 | 2.32% | 6.33 | 6.68 | 970474 | 63404.19 | 5.18% |
| 2025-10-20 | 6.69 | 6.46 | -0.11 | -1.67% | 6.38 | 6.69 | 770536 | 49921.89 | 4.11% |
| 2025-10-17 | 6.87 | 6.57 | -0.30 | -4.37% | 6.54 | 6.93 | 909920 | 60677.98 | 4.86% |
| 2025-10-16 | 7.05 | 6.87 | -0.10 | -1.43% | 6.81 | 7.05 | 1773431 | 122295.88 | 9.46% |
| 2025-10-15 | 6.38 | 6.97 | 0.63 | 9.94% | 6.33 | 6.97 | 1490013 | 100423.13 | 7.95% |
| 2025-10-14 | 6.04 | 6.34 | 0.32 | 5.32% | 6.04 | 6.51 | 1654729 | 105602.88 | 8.83% |
| 2025-10-13 | 5.90 | 6.02 | -0.09 | -1.47% | 5.84 | 6.03 | 461578 | 27419.99 | 2.46% |
| 2025-10-10 | 6.20 | 6.11 | -0.07 | -1.13% | 6.09 | 6.28 | 441833 | 27178.60 | 2.36% |
| 2025-10-09 | 6.03 | 6.18 | 0.13 | 2.15% | 5.98 | 6.23 | 680835 | 41762.70 | 3.63% |
| 2025-09-30 | 6.03 | 6.05 | 0.04 | 0.67% | 5.99 | 6.20 | 501040 | 30451.50 | 2.67% |
| 2025-09-29 | 5.98 | 6.01 | 0.00 | 0.00% | 5.97 | 6.16 | 490339 | 29685.64 | 2.62% |
| 2025-09-26 | 6.07 | 6.01 | -0.09 | -1.48% | 6.01 | 6.13 | 442518 | 26788.08 | 2.36% |
| 2025-09-25 | 5.85 | 6.10 | 0.23 | 3.92% | 5.83 | 6.32 | 940800 | 57536.80 | 5.02% |
| 2025-09-24 | 5.69 | 5.87 | 0.13 | 2.26% | 5.66 | 5.88 | 393039 | 22835.40 | 2.10% |
| 2025-09-23 | 5.96 | 5.74 | -0.22 | -3.69% | 5.62 | 5.98 | 608535 | 35002.09 | 3.25% |
| 2025-09-22 | 6.00 | 5.96 | -0.06 | -1.00% | 5.83 | 6.03 | 455801 | 26973.57 | 2.43% |
| 2025-09-19 | 6.13 | 6.02 | -0.08 | -1.31% | 6.01 | 6.19 | 548811 | 33425.47 | 2.93% |
| 2025-09-18 | 6.30 | 6.10 | -0.29 | -4.54% | 6.05 | 6.35 | 1020255 | 63294.83 | 5.44% |
| 2025-09-17 | 6.18 | 6.39 | 0.26 | 4.24% | 6.06 | 6.49 | 1352506 | 86123.29 | 7.22% |
| 2025-09-16 | 6.09 | 6.13 | 0.05 | 0.82% | 6.00 | 6.35 | 645008 | 39668.54 | 3.44% |
| 2025-09-15 | 6.24 | 6.08 | -0.17 | -2.72% | 6.05 | 6.39 | 676406 | 41730.65 | 3.61% |
| 2025-09-12 | 6.23 | 6.25 | 0.05 | 0.81% | 6.20 | 6.51 | 937464 | 59697.62 | 5.00% |
| 2025-09-11 | 6.23 | 6.20 | 0.01 | 0.16% | 6.12 | 6.24 | 436671 | 26949.95 | 2.33% |
| 2025-09-10 | 6.23 | 6.19 | -0.05 | -0.80% | 6.10 | 6.37 | 673318 | 41640.27 | 3.59% |
| 2025-09-09 | 6.34 | 6.24 | -0.17 | -2.65% | 6.23 | 6.43 | 793623 | 50026.48 | 4.24% |
| 2025-09-08 | 6.20 | 6.41 | 0.16 | 2.56% | 6.12 | 6.45 | 1237554 | 77513.89 | 6.60% |
| 2025-09-05 | 5.98 | 6.25 | 0.24 | 3.99% | 5.94 | 6.26 | 1234344 | 75962.57 | 6.59% |
| 2025-09-04 | 5.83 | 6.01 | 0.21 | 3.62% | 5.80 | 6.15 | 1154961 | 69557.97 | 6.16% |
| 2025-09-03 | 5.88 | 5.80 | -0.09 | -1.53% | 5.75 | 5.94 | 472617 | 27556.58 | 2.52% |
| 2025-09-02 | 6.02 | 5.89 | -0.15 | -2.48% | 5.87 | 6.09 | 535027 | 31847.22 | 2.86% |
| 2025-09-01 | 5.95 | 6.04 | 0.06 | 1.00% | 5.82 | 6.05 | 617180 | 36582.40 | 3.29% |
| 2025-08-29 | 5.93 | 5.98 | -0.02 | -0.33% | 5.85 | 6.04 | 612877 | 36462.60 | 3.27% |
| 2025-08-28 | 6.05 | 6.00 | -0.09 | -1.48% | 5.76 | 6.13 | 939908 | 56013.43 | 5.02% |
| 2025-08-27 | 6.30 | 6.09 | -0.23 | -3.64% | 6.08 | 6.32 | 1027434 | 63750.86 | 5.48% |
| 2025-08-26 | 6.46 | 6.32 | -0.13 | -2.02% | 6.30 | 6.50 | 763314 | 48597.34 | 4.07% |
| 2025-08-25 | 6.60 | 6.45 | -0.10 | -1.53% | 6.36 | 6.66 | 1165411 | 75424.27 | 6.22% |
| 2025-08-22 | 6.42 | 6.55 | 0.05 | 0.77% | 6.32 | 6.74 | 1476114 | 96531.06 | 7.88% |
| 2025-08-21 | 6.16 | 6.50 | 0.21 | 3.34% | 6.14 | 6.68 | 1498742 | 95318.34 | 8.00% |
| 2025-08-20 | 6.41 | 6.29 | 0.07 | 1.13% | 6.20 | 6.80 | 1640446 | 105118.85 | 8.75% |
| 2025-08-19 | 6.20 | 6.22 | 0.04 | 0.65% | 6.10 | 6.33 | 1144864 | 71149.42 | 6.11% |
| 2025-08-18 | 5.98 | 6.18 | 0.22 | 3.69% | 5.98 | 6.21 | 1360028 | 83405.30 | 7.26% |
| 2025-08-15 | 5.67 | 5.96 | 0.24 | 4.20% | 5.65 | 6.05 | 1030306 | 60856.55 | 5.50% |
上证大盘股票行情在线 K线走势图
双良节能(600481)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
