双杰电气(300444)股票行情 双杰电气股票行情 300444股票行情_爱股网
双杰电气(300444)股票行情
双杰电气(300444)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 |
|---|
| 2025-10-27 | 8.33 | 8.50 | 0.20 | 2.41% | 8.32 | 8.62 | 384909 | 32650.46 | 6.19% | 0.00 |
| 2025-10-24 | 8.22 | 8.30 | 0.09 | 1.10% | 8.16 | 8.34 | 288319 | 23805.49 | 4.64% | 34.00 |
| 2025-10-23 | 8.33 | 8.21 | -0.24 | -2.84% | 8.05 | 8.36 | 411622 | 33601.37 | 6.62% | 56.00 |
| 2025-10-22 | 8.63 | 8.45 | -0.31 | -3.54% | 8.40 | 8.66 | 444238 | 37707.52 | 7.15% | 18.00 |
| 2025-10-21 | 8.76 | 8.76 | 0.00 | 0.00% | 8.64 | 9.02 | 541286 | 47788.21 | 8.71% | 10.00 |
| 2025-10-20 | 8.65 | 8.76 | 0.28 | 3.30% | 8.63 | 9.19 | 766967 | 67794.70 | 12.34% | 83.00 |
| 2025-10-17 | 9.11 | 8.48 | -0.68 | -7.42% | 8.44 | 9.16 | 763352 | 66401.85 | 12.28% | 4.00 |
| 2025-10-16 | 9.52 | 9.16 | -0.09 | -0.97% | 9.01 | 9.63 | 964461 | 89090.45 | 15.52% | 14.00 |
| 2025-10-15 | 8.68 | 9.25 | 0.49 | 5.59% | 8.68 | 9.43 | 1115761 | 101726.59 | 17.95% | 7.00 |
| 2025-10-14 | 8.60 | 8.76 | 0.23 | 2.70% | 8.58 | 9.37 | 751671 | 67109.32 | 12.10% | 60.00 |
| 2025-10-13 | 8.21 | 8.53 | -0.04 | -0.47% | 8.01 | 8.57 | 487427 | 41047.00 | 7.84% | 95.00 |
| 2025-10-10 | 8.22 | 8.57 | 0.28 | 3.38% | 8.18 | 8.71 | 539264 | 45743.09 | 8.68% | 59.00 |
| 2025-10-09 | 8.11 | 8.29 | 0.18 | 2.22% | 8.11 | 8.30 | 289266 | 23895.67 | 4.65% | 200.00 |
| 2025-09-30 | 8.10 | 8.11 | 0.01 | 0.12% | 8.08 | 8.19 | 231608 | 18849.92 | 3.73% | 0.00 |
| 2025-09-29 | 7.94 | 8.10 | 0.21 | 2.66% | 7.92 | 8.22 | 298118 | 24163.97 | 4.80% | 0.00 |
| 2025-09-26 | 7.92 | 7.89 | -0.04 | -0.50% | 7.87 | 8.10 | 280771 | 22496.08 | 4.52% | 0.00 |
| 2025-09-25 | 8.14 | 7.93 | -0.23 | -2.82% | 7.93 | 8.20 | 294190 | 23635.85 | 4.73% | 72.00 |
| 2025-09-24 | 8.20 | 8.16 | -0.08 | -0.97% | 8.02 | 8.22 | 227915 | 18519.82 | 3.67% | 140.00 |
| 2025-09-23 | 8.14 | 8.24 | 0.11 | 1.35% | 7.94 | 8.24 | 375427 | 30383.38 | 6.04% | 155.00 |
| 2025-09-22 | 8.17 | 8.13 | 0.03 | 0.37% | 8.02 | 8.21 | 181046 | 14681.54 | 2.91% | 0.00 |
| 2025-09-19 | 8.20 | 8.10 | -0.15 | -1.82% | 8.05 | 8.29 | 275408 | 22450.27 | 4.43% | 0.00 |
| 2025-09-18 | 8.42 | 8.25 | -0.22 | -2.60% | 8.14 | 8.47 | 348502 | 29005.08 | 5.61% | 46.00 |
| 2025-09-17 | 8.50 | 8.47 | -0.01 | -0.12% | 8.38 | 8.53 | 266169 | 22493.51 | 4.28% | 100.00 |
| 2025-09-16 | 8.36 | 8.48 | 0.14 | 1.68% | 8.22 | 8.49 | 380390 | 31773.03 | 6.12% | 0.00 |
| 2025-09-15 | 8.31 | 8.34 | 0.03 | 0.36% | 8.27 | 8.47 | 359245 | 30096.24 | 5.78% | 201.00 |
| 2025-09-12 | 8.29 | 8.31 | 0.03 | 0.36% | 8.27 | 8.54 | 381419 | 31900.24 | 6.14% | 69.00 |
| 2025-09-11 | 8.20 | 8.28 | 0.02 | 0.24% | 8.10 | 8.30 | 268419 | 22082.21 | 4.32% | 30.00 |
| 2025-09-10 | 8.34 | 8.26 | -0.05 | -0.60% | 8.21 | 8.38 | 262487 | 21734.80 | 4.22% | 338.00 |
| 2025-09-09 | 8.25 | 8.31 | -0.02 | -0.24% | 8.23 | 8.54 | 442649 | 37093.16 | 7.12% | 0.00 |
| 2025-09-08 | 8.30 | 8.33 | 0.09 | 1.09% | 8.19 | 8.39 | 430112 | 35590.33 | 6.92% | 150.00 |
| 2025-09-05 | 7.84 | 8.24 | 0.38 | 4.83% | 7.78 | 8.24 | 469538 | 37936.07 | 7.56% | 470.00 |
| 2025-09-04 | 7.73 | 7.86 | 0.13 | 1.68% | 7.70 | 8.04 | 373182 | 29423.98 | 6.01% | 0.00 |
| 2025-09-03 | 7.95 | 7.73 | -0.25 | -3.13% | 7.65 | 8.00 | 279422 | 21862.72 | 4.50% | 0.00 |
| 2025-09-02 | 8.14 | 7.98 | -0.20 | -2.44% | 7.80 | 8.17 | 389273 | 30935.17 | 6.26% | 0.00 |
| 2025-09-01 | 8.06 | 8.18 | 0.15 | 1.87% | 7.97 | 8.19 | 414507 | 33534.43 | 6.67% | 0.00 |
| 2025-08-29 | 8.07 | 8.03 | -0.01 | -0.12% | 7.95 | 8.22 | 370858 | 29835.56 | 5.97% | 15.00 |
| 2025-08-28 | 8.03 | 8.04 | -0.03 | -0.37% | 7.66 | 8.22 | 644280 | 51056.62 | 10.37% | 0.00 |
| 2025-08-27 | 8.08 | 8.07 | -0.08 | -0.98% | 8.03 | 8.55 | 760909 | 63055.61 | 12.24% | 0.00 |
| 2025-08-26 | 7.98 | 8.15 | 0.26 | 3.30% | 7.92 | 8.25 | 639755 | 52225.60 | 10.80% | 55.00 |
| 2025-08-25 | 7.88 | 7.89 | -0.03 | -0.38% | 7.79 | 7.95 | 382634 | 30123.61 | 6.46% | 56.00 |
| 2025-08-22 | 7.71 | 7.92 | 0.17 | 2.19% | 7.66 | 8.05 | 549976 | 43065.87 | 9.29% | 39.00 |
| 2025-08-21 | 7.83 | 7.75 | -0.09 | -1.15% | 7.71 | 7.86 | 282615 | 21915.12 | 4.77% | 0.00 |
| 2025-08-20 | 7.70 | 7.84 | 0.10 | 1.29% | 7.66 | 7.84 | 326225 | 25385.56 | 5.51% | 0.00 |
| 2025-08-19 | 7.72 | 7.74 | 0.05 | 0.65% | 7.66 | 7.81 | 344009 | 26641.84 | 5.81% | 100.00 |
| 2025-08-18 | 7.58 | 7.69 | 0.11 | 1.45% | 7.58 | 7.77 | 356785 | 27375.05 | 6.02% | 0.00 |
| 2025-08-15 | 7.44 | 7.58 | 0.13 | 1.74% | 7.41 | 7.58 | 277369 | 20911.60 | 4.68% | 50.00 |
| 2025-08-14 | 7.66 | 7.45 | -0.21 | -2.74% | 7.45 | 7.68 | 334586 | 25223.91 | 5.65% | 0.00 |
| 2025-08-13 | 7.51 | 7.66 | 0.15 | 2.00% | 7.45 | 7.68 | 403944 | 30628.98 | 6.82% | 21.00 |
| 2025-08-12 | 7.57 | 7.51 | -0.06 | -0.79% | 7.47 | 7.63 | 321405 | 24215.68 | 5.43% | 2.00 |
| 2025-08-11 | 7.30 | 7.57 | 0.26 | 3.56% | 7.29 | 7.63 | 435106 | 32555.55 | 7.35% | 37.00 |
| 2025-08-08 | 7.32 | 7.31 | -0.02 | -0.27% | 7.30 | 7.40 | 166956 | 12259.54 | 2.82% | 0.00 |
| 2025-08-07 | 7.45 | 7.33 | -0.12 | -1.61% | 7.31 | 7.47 | 213284 | 15682.37 | 3.60% | 0.00 |
| 2025-08-06 | 7.38 | 7.45 | -0.05 | -0.67% | 7.32 | 7.48 | 297714 | 22094.84 | 5.03% | 5.00 |
| 2025-08-05 | 7.50 | 7.50 | 0.04 | 0.54% | 7.44 | 7.54 | 266252 | 19930.75 | 4.50% | 0.00 |
| 2025-08-04 | 7.26 | 7.46 | 0.18 | 2.47% | 7.21 | 7.49 | 248233 | 18357.55 | 4.19% | 102.00 |
| 2025-08-01 | 7.25 | 7.28 | 0.02 | 0.28% | 7.23 | 7.32 | 129053 | 9387.03 | 2.18% | 0.00 |
| 2025-07-31 | 7.35 | 7.26 | -0.14 | -1.89% | 7.25 | 7.44 | 215127 | 15784.39 | 3.63% | 0.00 |
| 2025-07-30 | 7.40 | 7.40 | -0.01 | -0.13% | 7.31 | 7.49 | 236335 | 17485.94 | 3.99% | 0.00 |
| 2025-07-29 | 7.42 | 7.41 | -0.02 | -0.27% | 7.23 | 7.43 | 225143 | 16485.97 | 3.80% | 185.00 |
| 2025-07-28 | 7.38 | 7.43 | 0.05 | 0.68% | 7.34 | 7.43 | 153222 | 11323.03 | 2.59% | 127.00 |
| 2025-07-25 | 7.43 | 7.38 | -0.06 | -0.81% | 7.36 | 7.46 | 188750 | 13933.93 | 3.19% | 15.00 |
| 2025-07-24 | 7.41 | 7.44 | 0.03 | 0.40% | 7.38 | 7.48 | 204215 | 15179.91 | 3.45% | 0.00 |
| 2025-07-23 | 7.56 | 7.41 | -0.18 | -2.37% | 7.41 | 7.59 | 305696 | 22829.93 | 5.16% | 0.00 |
| 2025-07-22 | 7.48 | 7.59 | 0.13 | 1.74% | 7.35 | 7.59 | 457034 | 34223.47 | 7.72% | 255.00 |
| 2025-07-21 | 7.61 | 7.46 | 0.21 | 2.90% | 7.43 | 7.76 | 561106 | 42221.99 | 9.47% | 376.00 |
| 2025-07-18 | 7.27 | 7.25 | -0.01 | -0.14% | 7.19 | 7.29 | 191496 | 13842.08 | 3.23% | 168.00 |
| 2025-07-17 | 7.25 | 7.26 | 0.01 | 0.14% | 7.20 | 7.29 | 196202 | 14203.66 | 3.31% | 136.00 |
| 2025-07-16 | 7.31 | 7.25 | -0.12 | -1.63% | 7.20 | 7.36 | 306573 | 22271.02 | 5.18% | 91.00 |
| 2025-07-15 | 7.60 | 7.37 | -0.04 | -0.54% | 7.31 | 7.85 | 541580 | 41233.94 | 9.14% | 0.00 |
| 2025-07-14 | 7.33 | 7.41 | 0.07 | 0.95% | 7.28 | 7.51 | 285747 | 21173.68 | 4.82% | 0.00 |
| 2025-07-11 | 7.31 | 7.34 | -0.01 | -0.14% | 7.23 | 7.38 | 268765 | 19631.57 | 4.54% | 0.00 |
| 2025-07-10 | 7.46 | 7.35 | -0.05 | -0.68% | 7.32 | 7.55 | 314262 | 23249.41 | 5.31% | 20.00 |
| 2025-07-09 | 7.51 | 7.40 | -0.18 | -2.37% | 7.35 | 7.65 | 496310 | 37194.37 | 8.38% | 0.00 |
| 2025-07-08 | 7.65 | 7.58 | -0.12 | -1.56% | 7.47 | 7.70 | 569488 | 43093.21 | 9.61% | 25.00 |
| 2025-07-07 | 7.15 | 7.70 | 0.50 | 6.94% | 7.15 | 7.89 | 734596 | 55101.25 | 12.40% | 74.00 |
| 2025-07-04 | 7.30 | 7.20 | -0.19 | -2.57% | 7.17 | 7.39 | 390508 | 28305.49 | 6.59% | 0.00 |
| 2025-07-03 | 7.31 | 7.39 | 0.01 | 0.14% | 7.16 | 7.53 | 651986 | 47681.34 | 11.01% | 85.00 |
| 2025-07-02 | 7.00 | 7.38 | 0.49 | 7.11% | 6.99 | 7.45 | 931416 | 67758.41 | 15.73% | 40.00 |
| 2025-07-01 | 6.90 | 6.89 | -0.02 | -0.29% | 6.81 | 6.98 | 205105 | 14118.41 | 3.46% | 0.00 |
| 2025-06-30 | 6.90 | 6.91 | 0.04 | 0.58% | 6.87 | 6.94 | 186468 | 12874.61 | 3.15% | 0.00 |
深证大盘股票行情在线 K线走势图
双杰电气(300444)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
