双杰电气（300444）历史行情

以下为双杰电气近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	8.500	8.590	8.620	8.200	0.090	1.059%	16.61万	0.00亿	0.000%
2026-10-08	8.500	8.500	8.670	8.410	0.050	0.592%	12.97万	0.00亿	0.000%
2026-10-07	8.550	8.450	8.600	8.410	0.000	0.000%	981.99万	0.84亿	1.565%
2026-10-06	8.550	8.450	8.600	8.410	0.000	0.000%	981.99万	0.84亿	1.565%
2026-10-05	8.550	8.450	8.600	8.410	0.000	0.000%	981.99万	0.84亿	1.565%
2026-10-02	8.550	8.450	8.600	8.410	0.000	0.000%	981.99万	0.84亿	1.565%
2026-10-01	8.550	8.450	8.600	8.410	0.000	0.000%	981.99万	0.84亿	1.565%
2026-09-30	8.550	8.450	8.600	8.410	0.000	0.000%	9.82万	0.00亿	0.000%
2026-09-29	8.410	8.450	8.550	8.410	0.020	0.237%	9.49万	0.00亿	0.000%
2026-09-28	8.620	8.430	8.650	8.390	-0.210	-2.431%	12.55万	0.00亿	0.000%
2026-09-27	8.920	8.640	8.920	8.610	-0.130	-1.482%	1,400.08万	1.22亿	2.231%
2026-09-24	8.920	8.640	8.920	8.610	-0.130	-1.482%	14.00万	0.00亿	0.000%
2026-09-23	9.020	8.770	9.050	8.730	-0.270	-2.987%	21.08万	0.00亿	0.000%
2026-09-22	9.140	9.040	9.170	8.980	-0.080	-0.877%	18.93万	0.00亿	0.000%
2026-09-21	9.100	9.120	9.120	8.930	0.090	0.997%	19.44万	0.00亿	0.000%
2026-09-18	8.880	9.030	9.130	8.880	0.190	2.149%	23.62万	0.00亿	0.000%
2026-09-17	8.950	8.840	9.000	8.780	-0.180	-1.996%	17.46万	0.00亿	0.000%
2026-09-16	8.940	9.020	9.060	8.820	0.100	1.121%	15.99万	0.00亿	0.000%
2026-09-15	8.970	8.920	9.090	8.860	-0.100	-1.109%	16.05万	0.00亿	0.000%
2026-09-14	8.960	9.020	9.200	8.910	0.040	0.445%	17.16万	0.00亿	0.000%
2026-09-11	8.950	8.980	9.090	8.830	-0.050	-0.554%	20.56万	0.00亿	0.000%
2026-09-10	9.190	9.030	9.190	8.960	-0.220	-2.378%	20.89万	0.00亿	0.000%
2026-09-09	9.340	9.250	9.340	9.160	-0.090	-0.964%	18.90万	0.00亿	0.000%
2026-09-08	9.410	9.340	9.460	9.290	-0.140	-1.477%	23.26万	0.00亿	0.000%
2026-09-07	9.680	9.480	9.770	9.390	-0.200	-2.066%	34.92万	0.00亿	0.000%
2026-09-04	9.250	9.680	10.090	9.200	0.490	5.332%	72.50万	0.00亿	0.000%
2026-09-03	9.300	9.190	9.470	9.070	-0.070	-0.756%	23.27万	0.00亿	0.000%
2026-09-02	9.260	9.260	9.320	9.100	-0.060	-0.644%	18.66万	0.00亿	0.000%
2026-09-01	9.210	9.320	9.430	9.200	0.090	0.975%	22.54万	0.00亿	0.000%
2026-08-31	9.140	9.230	9.250	9.050	-0.030	-0.324%	24.46万	0.00亿	0.000%
2026-08-28	9.590	9.260	9.600	9.250	-0.420	-4.339%	42.12万	0.00亿	0.000%
2026-08-27	10.200	9.680	10.200	9.450	-0.140	-1.426%	47.55万	0.00亿	0.000%
2026-08-26	9.750	9.820	9.930	9.630	0.030	0.306%	22.85万	0.00亿	0.000%
2026-08-25	9.650	9.790	9.840	9.530	0.040	0.410%	18.68万	0.00亿	0.000%
2026-08-24	9.850	9.750	9.990	9.580	-0.100	-1.015%	18.53万	0.00亿	0.000%
2026-08-21	9.790	9.850	9.900	9.650	0.000	0.000%	19.16万	0.00亿	0.000%
2026-08-20	10.250	9.850	10.350	9.790	-0.170	-1.697%	28.69万	0.00亿	0.000%
2026-08-19	10.550	10.020	10.550	10.000	-0.640	-6.004%	35.66万	0.00亿	0.000%
2026-08-18	11.030	10.660	11.190	10.590	-0.300	-2.737%	37.19万	0.00亿	0.000%
2026-08-17	10.730	10.960	10.990	10.500	0.290	2.718%	47.74万	0.00亿	0.000%
2026-08-14	11.130	10.670	11.140	10.510	-0.320	-2.912%	50.36万	0.00亿	0.000%
2026-08-13	11.330	10.990	11.350	10.950	-0.400	-3.512%	74.14万	0.00亿	0.000%
2026-08-12	11.200	11.390	11.840	10.950	0.100	0.886%	91.27万	0.00亿	0.000%
2026-08-11	11.240	11.290	11.390	10.990	-0.130	-1.138%	79.90万	0.00亿	0.000%
2026-08-10	10.700	11.420	11.480	10.700	0.750	7.029%	121.93万	0.00亿	0.000%
2026-08-07	10.550	10.670	10.700	10.340	0.040	0.376%	51.47万	0.00亿	0.000%
2026-08-06	10.730	10.630	10.880	10.480	-0.280	-2.566%	58.35万	0.00亿	0.000%
2026-08-05	10.840	10.910	10.960	10.690	0.000	0.000%	76.15万	0.00亿	0.000%
2026-08-04	11.120	10.910	11.130	10.560	0.080	0.739%	91.86万	0.00亿	0.000%
2026-08-03	10.640	10.830	11.100	10.260	0.410	3.935%	100.96万	0.00亿	0.000%
2026-07-31	10.000	10.420	10.650	9.900	0.400	3.992%	90.72万	0.00亿	0.000%
2026-07-30	10.600	10.020	10.680	9.970	-0.540	-5.114%	93.90万	0.00亿	0.000%
2026-07-29	9.940	10.560	10.950	9.750	0.580	5.812%	117.24万	0.00亿	0.000%
2026-07-28	10.200	9.980	10.430	9.840	-0.710	-6.642%	114.58万	0.00亿	0.000%
2026-07-27	9.500	10.690	11.450	9.330	0.840	8.528%	149.49万	0.00亿	0.000%
2026-07-24	9.540	9.850	10.330	9.110	0.310	3.249%	163.90万	0.00亿	0.000%
2026-07-23	7.940	9.540	9.540	7.870	1.590	20.000%	107.06万	0.00亿	0.000%
2026-07-22	8.190	7.950	8.360	7.900	-0.370	-4.447%	39.52万	0.00亿	0.000%
2026-07-21	8.280	8.320	8.350	7.640	-0.040	-0.478%	58.69万	0.00亿	0.000%
2026-07-20	8.400	8.360	8.700	8.140	0.030	0.360%	41.62万	0.00亿	0.000%
2026-07-17	8.480	8.330	8.720	8.260	-0.200	-2.345%	51.16万	0.00亿	0.000%
2026-07-16	8.490	8.530	8.870	8.430	-0.260	-2.958%	68.16万	0.00亿	0.000%
2026-07-15	8.260	8.790	9.140	8.120	0.230	2.687%	108.44万	0.00亿	0.000%
2026-07-14	8.560	8.560	9.030	8.560	-2.140	-20.000%	23.21万	0.00亿	0.000%
2026-07-13	11.120	10.700	11.310	10.670	-0.590	-5.226%	23.84万	0.00亿	0.000%
2026-07-10	11.090	11.290	11.630	11.050	0.210	1.895%	31.08万	0.00亿	0.000%
2026-07-09	11.020	11.080	11.120	10.420	0.100	0.911%	30.67万	0.00亿	0.000%
2026-07-08	11.410	10.980	11.470	10.960	-0.440	-3.853%	23.20万	0.00亿	0.000%
2026-07-07	11.860	11.420	12.110	11.350	-0.610	-5.071%	29.39万	0.00亿	0.000%
2026-07-06	12.360	12.030	12.950	12.000	-0.310	-2.512%	33.84万	0.00亿	0.000%
2026-07-03	11.990	12.340	12.580	11.880	0.350	2.919%	35.27万	0.00亿	0.000%
2026-07-02	12.360	11.990	12.650	11.960	-0.410	-3.306%	35.59万	0.00亿	0.000%
2026-07-01	12.220	12.400	12.600	11.760	0.190	1.556%	47.34万	0.00亿	0.000%
2026-06-30	12.110	12.210	12.250	11.830	0.100	0.826%	29.57万	0.00亿	0.000%
2026-06-29	12.150	12.110	12.350	11.840	-0.080	-0.656%	35.95万	0.00亿	0.000%
2026-06-26	13.120	12.190	13.280	12.160	-0.780	-6.014%	44.25万	0.00亿	0.000%
2026-06-25	13.610	12.970	13.710	12.910	-0.690	-5.051%	41.76万	0.00亿	0.000%
2026-06-24	13.710	13.660	13.740	13.190	-0.240	-1.727%	43.58万	0.00亿	0.000%
2026-06-23	14.210	13.900	14.480	13.700	-0.170	-1.208%	57.22万	0.00亿	0.000%
2026-06-22	12.940	14.070	14.130	12.920	1.000	7.651%	69.06万	0.00亿	0.000%
2026-06-18	13.100	13.070	13.350	12.910	-0.140	-1.060%	29.58万	0.00亿	0.000%
2026-06-17	13.300	13.210	13.390	13.080	-0.310	-2.293%	32.18万	0.00亿	0.000%
2026-06-16	13.140	13.520	13.660	13.040	0.380	2.892%	43.85万	0.00亿	0.000%
2026-06-15	12.640	13.140	13.160	12.640	0.730	5.882%	38.49万	0.00亿	0.000%
2026-06-12	12.710	12.410	12.740	12.250	-0.050	-0.401%	29.13万	0.00亿	0.000%
2026-06-11	12.290	12.460	12.540	12.110	0.020	0.161%	28.96万	0.00亿	0.000%
2026-06-10	12.820	12.440	12.900	12.220	-0.610	-4.674%	34.53万	0.00亿	0.000%
2026-06-09	13.080	13.050	13.330	12.780	0.120	0.928%	27.73万	0.00亿	0.000%
2026-06-08	13.080	12.930	13.400	12.770	-0.570	-4.222%	32.72万	0.00亿	0.000%
2026-06-05	13.690	13.500	13.860	13.220	-0.170	-1.244%	33.75万	0.00亿	0.000%
2026-06-04	13.780	13.670	13.850	13.500	-0.280	-2.007%	33.96万	0.00亿	0.000%
2026-06-03	13.970	13.950	14.190	13.780	-0.200	-1.413%	37.22万	0.00亿	0.000%
2026-06-02	14.750	14.150	14.800	13.780	-0.700	-4.714%	45.71万	0.00亿	0.000%
2026-06-01	14.580	14.850	15.180	14.350	0.270	1.852%	37.12万	0.00亿	0.000%
2026-05-29	15.160	14.580	15.240	14.540	-0.700	-4.581%	47.68万	0.00亿	0.000%
2026-05-28	14.800	15.280	15.310	14.680	0.310	2.071%	48.68万	0.00亿	0.000%
2026-05-27	14.550	14.970	15.270	14.520	0.240	1.629%	50.64万	0.00亿	0.000%
2026-05-26	15.150	14.730	15.150	14.510	-0.710	-4.598%	45.43万	0.00亿	0.000%
2026-05-25	15.040	15.440	16.050	15.040	0.530	3.555%	57.01万	0.00亿	0.000%
2026-05-22	14.630	14.910	14.980	14.520	0.370	2.545%	39.60万	0.00亿	0.000%
2026-05-21	15.690	14.540	15.740	14.520	-1.150	-7.330%	72.09万	0.00亿	0.000%
2026-05-20	16.200	15.690	16.270	15.420	-0.740	-4.504%	67.24万	0.00亿	0.000%
2026-05-19	16.010	16.430	16.630	15.590	0.210	1.295%	73.34万	0.00亿	0.000%
2026-05-18	15.940	16.220	16.970	15.940	0.220	1.375%	63.48万	0.00亿	0.000%
2026-05-15	16.620	16.000	16.790	15.850	-0.550	-3.323%	75.16万	0.00亿	0.000%
2026-05-14	17.680	16.550	17.740	16.540	-1.150	-6.497%	109.35万	0.00亿	0.000%
2026-05-13	17.240	17.700	18.510	17.170	0.260	1.491%	158.79万	0.00亿	0.000%
2026-05-12	15.940	17.440	18.630	15.720	1.400	8.728%	165.07万	0.00亿	0.000%
2026-05-11	16.190	16.040	16.820	15.950	-0.110	-0.681%	84.72万	0.00亿	0.000%
2026-05-08	16.590	16.150	16.690	16.120	-0.620	-3.697%	74.66万	0.00亿	0.000%
2026-05-07	16.550	16.770	16.840	16.510	0.060	0.359%	81.27万	0.00亿	0.000%
2026-05-06	15.900	16.710	16.720	15.800	1.000	6.365%	94.66万	0.00亿	0.000%
2026-04-30	16.410	15.710	16.420	15.620	-0.700	-4.266%	80.67万	0.00亿	0.000%
2026-04-29	16.240	16.410	16.820	16.150	-0.250	-1.501%	83.52万	0.00亿	0.000%
2026-04-28	16.440	16.660	16.930	16.120	-0.210	-1.245%	97.65万	0.00亿	0.000%
2026-04-27	15.650	16.870	17.130	15.280	0.830	5.175%	130.20万	0.00亿	0.000%
2026-04-24	16.570	16.040	17.590	16.010	0.100	0.627%	174.53万	0.00亿	0.000%
2026-04-23	15.520	15.940	16.110	14.960	0.610	3.979%	81.36万	0.00亿	0.000%
2026-04-22	15.110	15.330	15.440	15.000	0.030	0.196%	50.60万	0.00亿	0.000%
2026-04-21	15.670	15.300	15.670	15.090	-0.560	-3.531%	60.20万	0.00亿	0.000%
2026-04-20	15.150	15.860	15.920	15.080	0.630	4.137%	95.14万	0.00亿	0.000%
2026-04-17	15.320	15.230	15.540	15.090	-0.100	-0.652%	65.92万	0.00亿	0.000%
2026-04-16	14.940	15.330	15.380	14.570	0.020	0.131%	96.60万	0.00亿	0.000%
2026-04-15	14.010	15.310	15.480	13.830	1.520	11.022%	135.97万	0.00亿	0.000%
2026-04-14	13.660	13.790	13.800	13.590	0.250	1.846%	38.18万	0.00亿	0.000%
2026-04-13	13.480	13.540	13.600	13.300	0.000	0.000%	33.64万	0.00亿	0.000%
2026-04-10	13.750	13.600	14.030	13.460	0.000	0.000%	62.71万	0.00亿	0.000%
2026-04-09	13.640	13.760	13.880	13.490	0.000	0.000%	35.14万	0.00亿	0.000%
2026-04-08	13.420	13.830	13.850	13.350	0.000	0.000%	44.95万	0.00亿	0.000%
2026-04-07	12.750	12.930	13.100	12.730	0.000	0.000%	25.29万	0.00亿	0.000%
2026-04-03	13.290	12.740	13.340	12.720	0.000	0.000%	30.77万	0.00亿	0.000%
2026-04-02	13.700	13.190	13.860	13.090	0.000	0.000%	35.93万	0.00亿	0.000%
2026-04-01	13.450	13.580	13.590	13.360	0.000	0.000%	36.67万	0.00亿	0.000%