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 |
|---|
| 2026-03-25 | 7.11 | 7.32 | 0.02 | 0.27% | 7.11 | 7.47 | 1386318 | 101367.16 | 6.72% |
| 2026-03-24 | 7.31 | 7.30 | 0.11 | 1.53% | 7.00 | 7.58 | 1850696 | 134508.33 | 8.97% |
| 2026-03-23 | 6.90 | 7.19 | 0.32 | 4.66% | 6.87 | 7.40 | 2142148 | 154306.50 | 10.38% |
| 2026-03-20 | 6.95 | 6.87 | 0.01 | 0.15% | 6.74 | 7.30 | 1286904 | 90027.52 | 6.23% |
| 2026-03-19 | 7.00 | 6.86 | -0.24 | -3.38% | 6.83 | 7.05 | 753176 | 52098.71 | 3.65% |
| 2026-03-18 | 7.19 | 7.10 | 0.04 | 0.57% | 7.01 | 7.29 | 989096 | 70407.34 | 4.79% |
| 2026-03-17 | 7.16 | 7.06 | -0.02 | -0.28% | 7.04 | 7.48 | 1314446 | 95597.26 | 6.37% |
| 2026-03-16 | 7.35 | 7.08 | -0.37 | -4.97% | 7.01 | 7.41 | 1321861 | 94342.34 | 6.40% |
| 2026-03-13 | 7.49 | 7.45 | -0.08 | -1.06% | 7.39 | 7.70 | 843004 | 63570.57 | 4.08% |
| 2026-03-12 | 7.71 | 7.53 | -0.24 | -3.09% | 7.42 | 7.73 | 995041 | 75317.58 | 4.82% |
| 2026-03-11 | 7.90 | 7.77 | -0.20 | -2.51% | 7.75 | 8.01 | 1171096 | 92297.47 | 5.67% |
| 2026-03-10 | 7.76 | 7.97 | 0.29 | 3.78% | 7.65 | 8.05 | 1640337 | 129217.47 | 7.95% |
| 2026-03-09 | 7.50 | 7.68 | 0.02 | 0.26% | 7.39 | 7.71 | 1112037 | 83885.34 | 5.39% |
| 2026-03-06 | 7.57 | 7.66 | 0.03 | 0.39% | 7.48 | 7.80 | 904883 | 69491.63 | 4.38% |
| 2026-03-05 | 7.70 | 7.63 | 0.05 | 0.66% | 7.54 | 7.75 | 1082960 | 82562.80 | 5.25% |
| 2026-03-04 | 7.37 | 7.58 | -0.02 | -0.26% | 7.36 | 7.85 | 1698980 | 129985.46 | 8.23% |
| 2026-03-03 | 8.16 | 7.60 | -0.83 | -9.85% | 7.59 | 8.26 | 2880684 | 226320.80 | 13.96% |
| 2026-03-02 | 8.43 | 8.43 | -0.94 | -10.03% | 8.43 | 8.43 | 226436 | 19088.55 | 1.10% |
| 2026-02-27 | 8.70 | 9.37 | 0.67 | 7.70% | 8.60 | 9.57 | 3268150 | 305927.28 | 15.83% |
| 2026-02-26 | 8.98 | 8.70 | -0.27 | -3.01% | 8.63 | 9.01 | 1334802 | 116832.69 | 6.47% |
| 2026-02-25 | 9.37 | 8.97 | -0.46 | -4.88% | 8.94 | 9.45 | 1921346 | 174690.36 | 9.31% |
| 2026-02-24 | 9.31 | 9.43 | -0.21 | -2.18% | 8.91 | 9.56 | 2117274 | 196989.11 | 10.26% |
| 2026-02-13 | 10.41 | 9.64 | -1.07 | -9.99% | 9.64 | 10.57 | 1868785 | 182143.19 | 9.97% |
| 2026-02-12 | 9.67 | 10.71 | 0.97 | 9.96% | 9.41 | 10.71 | 1771807 | 176226.91 | 9.46% |
| 2026-02-11 | 10.35 | 9.74 | -0.64 | -6.17% | 9.74 | 10.43 | 2092218 | 209069.20 | 11.17% |
| 2026-02-10 | 10.91 | 10.38 | -0.82 | -7.32% | 10.08 | 11.25 | 2445685 | 256109.16 | 13.05% |
| 2026-02-09 | 10.84 | 11.20 | 0.69 | 6.57% | 10.84 | 11.56 | 2878519 | 323887.44 | 15.36% |
| 2026-02-06 | 9.23 | 10.51 | 0.51 | 5.10% | 9.23 | 10.76 | 3045839 | 303466.41 | 16.26% |
| 2026-02-05 | 10.78 | 10.00 | -1.11 | -9.99% | 10.00 | 10.80 | 1941650 | 199464.11 | 10.36% |
| 2026-02-04 | 11.11 | 11.11 | 1.01 | 10.00% | 10.82 | 11.11 | 1187132 | 131483.61 | 6.34% |
| 2026-02-03 | 9.50 | 10.10 | 0.92 | 10.02% | 9.41 | 10.10 | 512075 | 51125.75 | 2.73% |
| 2026-02-02 | 9.15 | 9.18 | 0.29 | 3.26% | 9.05 | 9.60 | 1509744 | 140656.38 | 8.06% |
| 2026-01-30 | 8.77 | 8.89 | -0.37 | -4.00% | 8.37 | 9.18 | 1456461 | 127251.97 | 7.77% |
| 2026-01-29 | 9.07 | 9.26 | 0.37 | 4.16% | 8.88 | 9.72 | 2487802 | 231952.44 | 13.28% |
| 2026-01-28 | 8.16 | 8.89 | 0.74 | 9.08% | 8.15 | 8.97 | 2801526 | 249142.70 | 14.95% |
| 2026-01-27 | 7.80 | 8.15 | -0.03 | -0.37% | 7.78 | 8.27 | 2143727 | 172580.22 | 11.44% |
| 2026-01-26 | 8.64 | 8.18 | 0.33 | 4.20% | 8.08 | 8.64 | 3526444 | 294225.50 | 18.82% |
| 2026-01-23 | 7.84 | 7.85 | 0.71 | 9.94% | 7.84 | 7.85 | 569625 | 44711.79 | 3.04% |
| 2026-01-22 | 6.89 | 7.14 | 0.28 | 4.08% | 6.80 | 7.20 | 871700 | 61480.63 | 4.65% |
| 2026-01-21 | 7.00 | 6.86 | -0.21 | -2.97% | 6.82 | 7.06 | 803904 | 55624.04 | 4.29% |
| 2026-01-20 | 7.54 | 7.07 | -0.51 | -6.73% | 7.00 | 7.66 | 1404534 | 101316.37 | 7.50% |
| 2026-01-19 | 7.27 | 7.58 | 0.48 | 6.76% | 7.20 | 7.81 | 2077478 | 159077.16 | 11.09% |
| 2026-01-16 | 7.30 | 7.10 | -0.11 | -1.53% | 7.06 | 7.34 | 767576 | 54859.39 | 4.10% |
| 2026-01-15 | 7.11 | 7.21 | 0.10 | 1.41% | 7.01 | 7.36 | 895109 | 64790.54 | 4.78% |
| 2026-01-14 | 7.01 | 7.11 | 0.04 | 0.57% | 7.00 | 7.52 | 1172126 | 84382.12 | 6.26% |
| 2026-01-13 | 7.26 | 7.07 | -0.30 | -4.07% | 7.04 | 7.40 | 1170653 | 83714.96 | 6.25% |
| 2026-01-12 | 7.20 | 7.37 | 0.34 | 4.84% | 7.20 | 7.54 | 1584017 | 116588.84 | 8.45% |
| 2026-01-09 | 6.82 | 7.03 | 0.07 | 1.01% | 6.71 | 7.32 | 1919142 | 134788.52 | 10.24% |
| 2026-01-08 | 6.39 | 6.96 | 0.51 | 7.91% | 6.33 | 7.10 | 1982287 | 135870.09 | 10.58% |
| 2026-01-07 | 6.50 | 6.45 | -0.11 | -1.68% | 6.42 | 6.54 | 643674 | 41573.76 | 3.44% |
| 2026-01-06 | 6.40 | 6.56 | 0.15 | 2.34% | 6.38 | 6.60 | 892841 | 57929.41 | 4.76% |
| 2026-01-05 | 6.51 | 6.41 | -0.13 | -1.99% | 6.40 | 6.58 | 950326 | 61461.93 | 5.07% |
| 2025-12-31 | 6.30 | 6.54 | 0.10 | 1.55% | 6.30 | 6.61 | 1262521 | 81805.89 | 6.74% |
| 2025-12-30 | 6.39 | 6.44 | 0.03 | 0.47% | 6.12 | 6.69 | 1993470 | 127368.72 | 10.64% |
| 2025-12-29 | 5.79 | 6.41 | 0.58 | 9.95% | 5.77 | 6.41 | 1704510 | 105109.08 | 9.10% |
| 2025-12-25 | 5.80 | 5.78 | -0.03 | -0.52% | 5.73 | 5.83 | 353695 | 20468.38 | 1.89% |
| 2025-12-24 | 5.58 | 5.81 | 0.23 | 4.12% | 5.53 | 5.82 | 604479 | 34584.28 | 3.23% |
| 2025-12-23 | 5.53 | 5.58 | 0.03 | 0.54% | 5.48 | 5.62 | 299925 | 16660.09 | 1.60% |
| 2025-12-22 | 5.53 | 5.55 | 0.01 | 0.18% | 5.51 | 5.59 | 185203 | 10287.82 | 0.99% |
| 2025-12-19 | 5.50 | 5.54 | 0.06 | 1.09% | 5.49 | 5.58 | 209669 | 11615.49 | 1.12% |
| 2025-12-18 | 5.42 | 5.48 | 0.00 | 0.00% | 5.41 | 5.55 | 245638 | 13501.97 | 1.31% |
| 2025-12-17 | 5.41 | 5.48 | 0.06 | 1.11% | 5.36 | 5.49 | 242488 | 13153.89 | 1.29% |
| 2025-12-16 | 5.59 | 5.42 | -0.20 | -3.56% | 5.41 | 5.59 | 312172 | 17043.58 | 1.67% |
| 2025-12-15 | 5.60 | 5.62 | 0.02 | 0.36% | 5.58 | 5.77 | 380738 | 21484.61 | 2.03% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
