双杰电气 (300444) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	13.12	12.19	-0.78	-6.01%	12.16	13.28	442512	55925	7.05%
2026-06-25	13.61	12.97	-0.69	-5.05%	12.91	13.71	417584	54873	6.66%
2026-06-24	13.71	13.66	-0.24	-1.73%	13.19	13.74	435768	58592	6.95%
2026-06-23	14.21	13.90	-0.17	-1.21%	13.70	14.48	572191	80760	9.12%
2026-06-22	12.94	14.07	1.00	7.65%	12.92	14.13	690611	95003	11.01%
2026-06-18	13.10	13.07	-0.14	-1.06%	12.91	13.35	295761	38708	4.71%
2026-06-17	13.30	13.21	-0.31	-2.29%	13.08	13.39	321772	42467	5.13%
2026-06-16	13.14	13.52	0.38	2.89%	13.04	13.66	438537	59104	6.99%
2026-06-15	12.64	13.14	0.73	5.88%	12.64	13.16	384858	50107	6.13%
2026-06-12	12.71	12.41	-0.05	-0.40%	12.25	12.74	291301	36467	4.64%
2026-06-11	12.29	12.46	0.02	0.16%	12.11	12.54	289597	35742	4.62%
2026-06-10	12.82	12.44	-0.61	-4.67%	12.22	12.90	345292	43099	5.50%
2026-06-09	13.08	13.05	0.12	0.93%	12.78	13.33	277272	35920	4.42%
2026-06-08	13.08	12.93	-0.57	-4.22%	12.77	13.40	327184	42845	5.21%
2026-06-05	13.69	13.50	-0.17	-1.24%	13.22	13.86	337488	45783	5.38%
2026-06-04	13.78	13.67	-0.28	-2.01%	13.50	13.85	339602	46351	5.41%
2026-06-03	13.97	13.95	-0.20	-1.41%	13.78	14.19	372153	51965	5.93%
2026-06-02	14.75	14.15	-0.70	-4.71%	13.78	14.80	457055	64612	7.28%
2026-06-01	14.58	14.85	0.27	1.85%	14.35	15.18	371160	55248	5.92%
2026-05-29	15.16	14.58	-0.70	-4.58%	14.54	15.24	476768	70723	7.60%
2026-05-28	14.80	15.28	0.31	2.07%	14.68	15.31	486818	73626	7.76%
2026-05-27	14.55	14.97	0.24	1.63%	14.52	15.27	506400	75975	8.07%
2026-05-26	15.15	14.73	-0.71	-4.60%	14.51	15.15	454267	66696	7.31%
2026-05-25	15.04	15.44	0.53	3.55%	15.04	16.05	570115	88695	9.17%
2026-05-22	14.63	14.91	0.37	2.54%	14.52	14.98	395979	58827	6.37%
2026-05-21	15.69	14.54	-1.15	-7.33%	14.52	15.74	720856	108876	11.60%
2026-05-20	16.20	15.69	-0.74	-4.50%	15.42	16.27	672370	105572	10.82%
2026-05-19	16.01	16.43	0.21	1.29%	15.59	16.63	733423	119129	11.80%
2026-05-18	15.94	16.22	0.22	1.38%	15.94	16.97	634848	103731	10.22%
2026-05-15	16.62	16.00	-0.55	-3.32%	15.85	16.79	751585	121598	12.09%
2026-05-14	17.74	16.61	-1.15	-6.48%	16.60	17.80	1093473	187900	17.60%
2026-05-13	17.30	17.76	0.26	1.49%	17.23	18.57	1587920	284968	25.55%
2026-05-12	16.00	17.50	1.40	8.70%	15.78	18.69	1650715	284566	26.56%
2026-05-11	16.25	16.10	-0.11	-0.68%	16.01	16.88	847239	139137	13.63%
2026-05-08	16.65	16.21	-0.62	-3.68%	16.18	16.75	746587	122111	12.01%
2026-05-07	16.61	16.83	0.06	0.36%	16.57	16.90	812675	136060	13.08%
2026-05-06	15.96	16.77	1.00	6.34%	15.86	16.78	946576	155968	15.23%
2026-04-30	16.47	15.77	-0.70	-4.25%	15.68	16.48	806653	128364	12.98%
2026-04-29	16.30	16.47	-0.25	-1.50%	16.21	16.88	835239	138637	13.44%
2026-04-28	16.50	16.72	-0.21	-1.24%	16.18	16.99	976457	161203	15.71%
2026-04-27	15.71	16.93	0.83	5.16%	15.34	17.19	1301967	215055	20.95%
2026-04-24	16.63	16.10	0.10	0.63%	16.07	17.65	1745251	295002	28.08%
2026-04-23	15.58	16.00	0.61	3.96%	15.02	16.17	813588	126964	13.09%
2026-04-22	15.17	15.39	0.03	0.20%	15.06	15.50	506011	77371	8.14%
2026-04-21	15.73	15.36	-0.56	-3.52%	15.15	15.73	601987	92556	9.69%
2026-04-20	15.21	15.92	0.63	4.12%	15.14	15.98	951392	148265	15.31%
2026-04-17	15.38	15.29	-0.10	-0.65%	15.15	15.60	659207	101061	10.61%
2026-04-16	15.00	15.39	0.02	0.13%	14.63	15.44	966005	145937	15.54%
2026-04-15	14.07	15.37	1.52	10.97%	13.89	15.54	1359746	203493	21.88%
2026-04-14	13.72	13.85	0.25	1.84%	13.65	13.86	381770	52518	6.14%
2026-04-13	13.54	13.60	-0.06	-0.44%	13.36	13.66	336369	45442	5.41%
2026-04-10	13.81	13.66	-0.16	-1.16%	13.52	14.09	627146	86134	10.09%
2026-04-09	13.70	13.82	-0.07	-0.50%	13.55	13.94	351386	48351	5.65%
2026-04-08	13.48	13.89	0.90	6.93%	13.41	13.91	449534	61476	7.23%
2026-04-07	12.81	12.99	0.19	1.48%	12.79	13.16	252930	32910	4.07%
2026-04-03	13.35	12.80	-0.45	-3.40%	12.78	13.40	307741	39902	4.95%
2026-04-02	13.76	13.25	-0.39	-2.86%	13.15	13.92	359272	48497	5.78%
2026-04-01	13.51	13.64	0.47	3.57%	13.42	13.65	366721	49704	5.90%
2026-03-31	13.55	13.17	-0.45	-3.30%	13.17	13.80	347332	46714	5.59%
2026-03-30	13.48	13.62	-0.16	-1.16%	13.13	13.70	373201	50080	6.01%
2026-03-27	13.42	13.78	0.13	0.95%	13.31	13.94	355917	48772	5.73%
2026-03-26	14.34	13.65	-0.83	-5.73%	13.59	14.39	495246	68729	7.97%
2026-03-25	14.40	14.48	0.18	1.26%	14.26	14.68	580744	84105	9.35%
2026-03-24	14.30	14.30	0.35	2.51%	13.66	14.58	557829	78993	8.98%
2026-03-23	13.98	13.95	-0.28	-1.97%	13.77	14.63	591229	83946	9.51%
2026-03-20	15.06	14.23	-0.75	-5.01%	14.21	15.32	586756	86009	9.44%
2026-03-19	15.51	14.98	-1.12	-6.96%	14.85	15.59	627665	95385	10.10%