双良节能（600481）历史行情
以下为双良节能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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.960 | 4.030 | 4.050 | 3.930 | 0.120 | 3.069% | 4,083.11万 | 1.63亿 | 1.978% |
| 2026-10-01 | 3.960 | 4.030 | 4.050 | 3.930 | 0.120 | 3.069% | 4,083.11万 | 1.63亿 | 1.978% |
| 2026-09-30 | 3.960 | 4.030 | 4.050 | 3.930 | 0.120 | 3.069% | 40.83万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.900 | 3.910 | 3.960 | 3.890 | 0.030 | 0.773% | 25.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.990 | 3.880 | 4.020 | 3.840 | -0.100 | -2.513% | 31.13万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.050 | 3.980 | 4.090 | 3.980 | -0.070 | -1.728% | 3,184.58万 | 1.28亿 | 1.543% |
| 2026-09-24 | 4.050 | 3.980 | 4.090 | 3.980 | -0.070 | -1.728% | 31.85万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.080 | 4.050 | 4.280 | 4.040 | -0.050 | -1.220% | 61.01万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.180 | 4.100 | 4.220 | 4.060 | -0.080 | -1.914% | 33.69万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.140 | 4.180 | 4.180 | 4.120 | 0.030 | 0.723% | 21.41万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.110 | 4.150 | 4.170 | 4.080 | 0.080 | 1.966% | 29.02万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.120 | 4.070 | 4.140 | 4.050 | -0.060 | -1.453% | 21.96万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.060 | 4.130 | 4.150 | 4.030 | 0.030 | 0.732% | 20.81万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.210 | 4.100 | 4.220 | 4.090 | -0.130 | -3.073% | 30.64万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.230 | 4.230 | 4.260 | 4.160 | 0.010 | 0.237% | 21.92万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.300 | 4.220 | 4.300 | 4.140 | -0.100 | -2.315% | 35.38万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.320 | 4.320 | 4.380 | 4.250 | -0.030 | -0.690% | 28.84万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.430 | 4.350 | 4.440 | 4.310 | -0.020 | -0.458% | 29.76万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.340 | 4.370 | 4.400 | 4.310 | 0.030 | 0.691% | 32.41万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.220 | 4.340 | 4.340 | 4.190 | 0.130 | 3.088% | 39.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.210 | 4.210 | 4.330 | 4.190 | -0.010 | -0.237% | 40.26万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.280 | 4.220 | 4.330 | 4.180 | -0.060 | -1.402% | 32.80万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.380 | 4.280 | 4.390 | 4.210 | -0.020 | -0.465% | 34.20万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.280 | 4.300 | 4.350 | 4.270 | 0.010 | 0.233% | 25.67万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.330 | 4.290 | 4.360 | 4.260 | -0.100 | -2.278% | 35.46万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.340 | 4.390 | 4.420 | 4.310 | 0.050 | 1.152% | 38.49万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.330 | 4.340 | 4.350 | 4.220 | -0.010 | -0.230% | 40.13万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.270 | 4.350 | 4.400 | 4.270 | 0.080 | 1.874% | 38.98万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.170 | 4.270 | 4.300 | 4.150 | 0.080 | 1.909% | 40.80万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.200 | 4.190 | 4.320 | 4.130 | -0.020 | -0.475% | 41.02万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.150 | 4.210 | 4.340 | 4.120 | 0.050 | 1.202% | 41.97万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.180 | 4.160 | 4.210 | 4.140 | 0.000 | 0.000% | 32.01万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.360 | 4.160 | 4.390 | 4.140 | -0.250 | -5.669% | 49.66万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.410 | 4.410 | 4.440 | 4.360 | 0.000 | 0.000% | 35.94万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.330 | 4.410 | 4.420 | 4.320 | 0.080 | 1.848% | 40.23万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.350 | 4.330 | 4.390 | 4.250 | -0.020 | -0.460% | 42.34万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.490 | 4.350 | 4.520 | 4.350 | -0.130 | -2.902% | 51.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.530 | 4.480 | 4.580 | 4.380 | 0.090 | 2.050% | 72.18万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.400 | 4.390 | 4.430 | 4.320 | 0.010 | 0.228% | 36.13万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.350 | 4.380 | 4.400 | 4.260 | 0.040 | 0.922% | 35.96万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.330 | 4.340 | 4.460 | 4.250 | 0.020 | 0.463% | 49.56万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.330 | 4.320 | 4.390 | 4.250 | -0.030 | -0.690% | 46.61万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.340 | 4.350 | 4.390 | 4.300 | 0.020 | 0.462% | 52.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.240 | 4.330 | 4.350 | 4.240 | 0.040 | 0.932% | 53.97万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.090 | 4.290 | 4.300 | 4.090 | 0.230 | 5.665% | 70.97万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.000 | 4.060 | 4.100 | 4.000 | 0.060 | 1.500% | 37.23万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.980 | 4.000 | 4.100 | 3.950 | 0.000 | 0.000% | 47.78万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.890 | 4.000 | 4.030 | 3.850 | 0.090 | 2.302% | 51.74万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.880 | 3.910 | 3.990 | 3.880 | -0.030 | -0.761% | 35.95万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.840 | 3.940 | 3.940 | 3.790 | 0.120 | 3.141% | 38.80万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.890 | 3.820 | 3.940 | 3.810 | -0.120 | -3.046% | 37.30万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.760 | 3.940 | 3.970 | 3.750 | 0.170 | 4.509% | 59.97万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.730 | 3.770 | 3.840 | 3.710 | 0.000 | 0.000% | 48.79万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.680 | 3.770 | 3.780 | 3.550 | 0.040 | 1.072% | 62.52万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.940 | 3.730 | 3.990 | 3.620 | -0.280 | -6.983% | 91.27万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.140 | 4.010 | 4.180 | 4.000 | -0.140 | -3.373% | 45.61万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.130 | 4.150 | 4.200 | 4.090 | 0.020 | 0.484% | 36.51万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.120 | 4.130 | 4.200 | 4.080 | -0.070 | -1.667% | 41.62万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.150 | 4.200 | 4.220 | 4.050 | 0.000 | 0.000% | 46.68万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.490 | 4.200 | 4.510 | 4.200 | -0.400 | -8.696% | 96.75万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.360 | 4.600 | 4.760 | 4.290 | 0.270 | 6.236% | 130.36万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.400 | 4.330 | 4.470 | 4.260 | -0.130 | -2.915% | 57.02万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.420 | 4.460 | 4.490 | 4.260 | 0.030 | 0.677% | 52.45万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.690 | 4.430 | 4.700 | 4.430 | -0.370 | -7.708% | 83.99万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.710 | 4.800 | 5.050 | 4.690 | 0.130 | 2.784% | 98.43万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.800 | 4.670 | 4.860 | 4.660 | -0.130 | -2.708% | 79.15万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.000 | 4.800 | 5.050 | 4.800 | -0.320 | -6.250% | 108.40万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.980 | 5.120 | 5.130 | 4.770 | 0.130 | 2.605% | 140.61万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.800 | 4.990 | 5.020 | 4.780 | 0.110 | 2.254% | 120.67万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.800 | 4.880 | 4.970 | 4.700 | 0.040 | 0.826% | 161.39万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.400 | 4.840 | 4.840 | 4.390 | 0.440 | 10.000% | 122.47万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.380 | 4.400 | 4.680 | 4.320 | 0.030 | 0.686% | 95.20万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.500 | 4.370 | 4.500 | 4.260 | -0.140 | -3.104% | 91.76万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.600 | 4.510 | 4.710 | 4.480 | -0.140 | -3.011% | 70.16万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.710 | 4.650 | 4.730 | 4.470 | -0.090 | -1.899% | 90.22万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.970 | 4.740 | 4.980 | 4.740 | -0.300 | -5.952% | 93.65万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.960 | 5.040 | 5.100 | 4.880 | 0.040 | 0.800% | 100.77万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.890 | 5.000 | 5.050 | 4.740 | 0.060 | 1.215% | 95.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.020 | 4.940 | 5.020 | 4.890 | -0.100 | -1.984% | 80.71万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.120 | 5.040 | 5.280 | 5.040 | -0.120 | -2.326% | 105.30万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.880 | 5.160 | 5.220 | 4.830 | 0.200 | 4.032% | 149.40万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.800 | 4.960 | 5.060 | 4.610 | 0.110 | 2.268% | 118.90万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.850 | 4.850 | 4.860 | 4.650 | 0.050 | 1.042% | 77.97万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.790 | 4.800 | 4.990 | 4.710 | -0.190 | -3.808% | 82.36万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.930 | 4.990 | 5.050 | 4.710 | 0.020 | 0.402% | 118.64万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.900 | 4.970 | 5.070 | 4.800 | 0.060 | 1.222% | 123.93万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.000 | 4.910 | 5.030 | 4.850 | -0.130 | -2.579% | 97.15万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.340 | 5.040 | 5.350 | 4.930 | -0.310 | -5.794% | 146.37万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.460 | 5.350 | 5.580 | 5.340 | -0.080 | -1.473% | 105.28万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.970 | 5.430 | 5.970 | 5.430 | -0.600 | -9.950% | 191.48万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.010 | 6.030 | 6.130 | 5.630 | -0.120 | -1.951% | 165.95万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.700 | 6.150 | 6.910 | 6.150 | -0.680 | -9.956% | 232.59万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.210 | 6.830 | 7.570 | 6.650 | -0.490 | -6.694% | 233.30万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.600 | 7.320 | 7.600 | 7.160 | -0.330 | -4.314% | 226.86万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.520 | 7.650 | 7.820 | 7.500 | -0.150 | -1.923% | 255.03万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.310 | 7.800 | 7.860 | 7.100 | 0.480 | 6.557% | 375.78万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.350 | 7.320 | 7.710 | 7.260 | 0.110 | 1.526% | 420.02万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.620 | 7.210 | 7.210 | 6.610 | 0.660 | 10.076% | 181.33万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.590 | 6.550 | 6.720 | 6.480 | -0.210 | -3.107% | 160.87万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.890 | 6.760 | 7.000 | 6.470 | -0.200 | -2.874% | 315.39万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.340 | 6.960 | 6.960 | 6.340 | 0.630 | 9.953% | 337.51万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.350 | 6.330 | 6.410 | 6.220 | -0.040 | -0.628% | 76.69万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.550 | 6.370 | 6.660 | 6.300 | -0.090 | -1.393% | 100.87万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.420 | 6.460 | 6.550 | 6.410 | 0.060 | 0.937% | 76.73万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.290 | 6.400 | 6.470 | 6.220 | 0.100 | 1.587% | 80.28万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.220 | 6.300 | 6.410 | 6.210 | 0.110 | 1.777% | 65.14万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.100 | 6.190 | 6.200 | 6.070 | 0.110 | 1.809% | 63.96万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.100 | 6.080 | 6.150 | 6.010 | -0.060 | -0.977% | 47.12万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.000 | 6.140 | 6.170 | 5.910 | 0.100 | 1.656% | 53.61万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.230 | 6.040 | 6.310 | 5.990 | -0.240 | -3.822% | 68.23万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.300 | 6.280 | 6.350 | 6.160 | -0.050 | -0.790% | 42.26万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.360 | 6.330 | 6.430 | 6.240 | -0.070 | -1.094% | 46.11万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.680 | 6.400 | 6.740 | 6.360 | -0.200 | -3.030% | 75.80万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.550 | 6.600 | 6.630 | 6.460 | 0.040 | 0.610% | 48.96万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.600 | 6.560 | 6.640 | 6.470 | -0.020 | -0.304% | 47.46万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.480 | 6.580 | 6.630 | 6.450 | 0.090 | 1.387% | 64.55万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.440 | 6.490 | 6.570 | 6.330 | 0.050 | 0.776% | 54.34万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.300 | 6.440 | 6.530 | 6.240 | 0.160 | 2.548% | 65.77万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.400 | 6.280 | 6.460 | 6.250 | -0.120 | -1.875% | 54.28万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.520 | 6.400 | 6.550 | 6.280 | -0.120 | -1.840% | 77.81万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.420 | 6.520 | 6.600 | 6.370 | 0.150 | 2.355% | 68.59万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.460 | 6.370 | 6.500 | 6.370 | -0.080 | -1.240% | 55.67万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.490 | 6.450 | 6.510 | 6.360 | -0.100 | -1.527% | 43.93万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.360 | 6.550 | 6.560 | 6.350 | 0.300 | 4.800% | 61.79万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.180 | 6.250 | 6.330 | 6.170 | 0.000 | 0.000% | 45.09万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.380 | 6.160 | 6.420 | 6.150 | 0.000 | 0.000% | 44.47万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.550 | 6.380 | 6.600 | 6.330 | 0.000 | 0.000% | 61.70万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.680 | 6.620 | 6.750 | 6.460 | 0.000 | 0.000% | 87.61万 | 0.00亿 | 0.000% |