双杰电气(300444)股票信息
| 股票代码 | 300444 |
| 股票名称 | 双杰电气 |
| 最新价/元 | 8.06 |
| 涨跌额/元 | 0.92 |
| 涨跌幅/% | 12.89 |
| 买入/元 | 8.06 |
| 卖出/元 | 8.07 |
| 昨收/元 | 7.14 |
| 今开/元 | 8.50 |
| 最高/元 | 8.50 |
| 最低/元 | 7.40 |
| 成交量/手 | 892176.33 |
| 成交额/万 | 70544.40 |
| 股净值/元 | 58.96 |
| 市净率 | 3.93 |
| 总市值/万 | 643691.82 |
| 流通值/万 | 477394.52 |
| 换手率/% | 15.06 |
| 入市日期 | 2015-04-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
双杰电气(300444)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 8.50 | 8.06 | 0.92 | 12.89 | 892176.33 | 70544.40 | 15.06 |
| 2024-09-30 | 6.44 | 7.14 | 0.90 | 14.42 | 751361.78 | 51007.64 | 12.69 |
| 2024-09-27 | 6.02 | 6.24 | 0.29 | 4.87 | 418386.83 | 25762.87 | 7.06 |
| 2024-09-26 | 5.82 | 5.95 | 0.10 | 1.71 | 228701.43 | 13433.70 | 3.86 |
| 2024-09-25 | 5.89 | 5.85 | -0.02 | -0.34 | 303355.20 | 18032.04 | 5.12 |
| 2024-09-24 | 5.77 | 5.87 | 0.07 | 1.21 | 270055.20 | 15659.53 | 4.56 |
| 2024-09-23 | 5.60 | 5.80 | 0.14 | 2.47 | 266971.29 | 15281.48 | 4.51 |
| 2024-09-20 | 5.90 | 5.66 | 0.13 | 2.35 | 287216.97 | 16431.88 | 4.85 |
| 2024-09-19 | 5.50 | 5.53 | 0.04 | 0.73 | 101187.00 | 5598.47 | 1.71 |
| 2024-09-18 | 5.41 | 5.49 | 0.06 | 1.11 | 85986.00 | 4653.24 | 1.45 |
| 2024-09-13 | 5.60 | 5.43 | -0.21 | -3.72 | 136407.00 | 7497.86 | 2.30 |
| 2024-09-12 | 5.59 | 5.64 | 0.01 | 0.18 | 193524.46 | 10984.62 | 3.27 |
| 2024-09-11 | 5.52 | 5.63 | 0.02 | 0.36 | 204120.00 | 11485.88 | 3.45 |
| 2024-09-10 | 5.39 | 5.61 | 0.26 | 4.86 | 253715.51 | 14044.50 | 4.28 |
| 2024-09-09 | 5.40 | 5.35 | -0.08 | -1.47 | 82564.00 | 4422.48 | 1.39 |
| 2024-09-06 | 5.63 | 5.43 | -0.20 | -3.55 | 118312.75 | 6511.71 | 2.00 |
| 2024-09-05 | 5.69 | 5.63 | -0.07 | -1.23 | 98222.00 | 5543.96 | 1.66 |
| 2024-09-04 | 5.68 | 5.70 | -0.05 | -0.87 | 105707.25 | 6030.03 | 1.78 |
| 2024-09-03 | 5.68 | 5.75 | 0.04 | 0.70 | 113784.30 | 6499.63 | 1.92 |
| 2024-09-02 | 5.76 | 5.71 | -0.07 | -1.21 | 146636.00 | 8481.22 | 2.48 |
| 2024-08-30 | 5.73 | 5.78 | 0.12 | 2.12 | 184279.78 | 10686.82 | 3.11 |
| 2024-08-29 | 5.48 | 5.66 | 0.12 | 2.17 | 158927.28 | 8930.96 | 2.68 |
| 2024-08-28 | 5.37 | 5.54 | 0.13 | 2.40 | 132422.26 | 7275.04 | 2.24 |
| 2024-08-27 | 5.57 | 5.41 | -0.17 | -3.05 | 121783.07 | 6605.58 | 2.06 |
| 2024-08-26 | 5.63 | 5.58 | -0.05 | -0.89 | 91991.00 | 5136.84 | 1.55 |
| 2024-08-23 | 5.70 | 5.63 | -0.15 | -2.60 | 163263.18 | 9192.69 | 2.76 |
| 2024-08-22 | 5.65 | 5.78 | 0.19 | 3.40 | 283998.88 | 16458.86 | 4.79 |
| 2024-08-21 | 5.53 | 5.59 | 0.03 | 0.54 | 151554.64 | 8545.16 | 2.56 |
| 2024-08-20 | 5.70 | 5.56 | -0.36 | -6.08 | 268681.61 | 14978.68 | 4.54 |
| 2024-08-19 | 6.00 | 5.92 | -0.06 | -1.00 | 118873.00 | 7042.33 | 2.01 |
| 2024-08-16 | 5.95 | 5.98 | 0.03 | 0.50 | 98886.39 | 5895.57 | 1.67 |
| 2024-08-15 | 5.87 | 5.95 | 0.04 | 0.68 | 125589.35 | 7423.19 | 2.12 |
| 2024-08-14 | 5.89 | 5.91 | 0.06 | 1.03 | 118649.00 | 7019.85 | 2.00 |
| 2024-08-13 | 5.70 | 5.85 | 0.06 | 1.04 | 86303.19 | 5002.51 | 1.46 |
| 2024-08-12 | 5.82 | 5.79 | 0.06 | 1.05 | 93416.00 | 5409.03 | 1.58 |
| 2024-08-09 | 5.78 | 5.73 | -0.01 | -0.17 | 70363.00 | 4070.96 | 1.19 |
| 2024-08-08 | 5.82 | 5.74 | -0.16 | -2.71 | 136960.26 | 7885.93 | 2.31 |
| 2024-08-07 | 5.80 | 5.90 | 0.20 | 3.51 | 214249.58 | 12651.08 | 3.62 |
| 2024-08-06 | 5.66 | 5.70 | 0.11 | 1.97 | 83800.00 | 4753.22 | 1.41 |
| 2024-08-05 | 5.79 | 5.59 | -0.25 | -4.28 | 130240.51 | 7436.72 | 2.20 |
| 2024-08-02 | 5.99 | 5.84 | -0.19 | -3.15 | 142884.80 | 8469.66 | 2.41 |
| 2024-08-01 | 6.04 | 6.03 | -0.01 | -0.17 | 131891.00 | 7958.12 | 2.23 |
| 2024-07-31 | 5.90 | 6.04 | 0.16 | 2.72 | 152074.53 | 9107.65 | 2.57 |
| 2024-07-30 | 5.89 | 5.88 | -0.03 | -0.51 | 67711.45 | 3974.83 | 1.14 |
| 2024-07-29 | 5.87 | 5.91 | 0.06 | 1.03 | 89418.87 | 5260.49 | 1.51 |
| 2024-07-26 | 5.77 | 5.85 | 0.12 | 2.09 | 90499.73 | 5280.64 | 1.53 |
| 2024-07-25 | 5.68 | 5.73 | 0.01 | 0.18 | 82293.00 | 4717.65 | 1.39 |
| 2024-07-24 | 5.81 | 5.72 | -0.10 | -1.72 | 112859.00 | 6490.75 | 1.91 |
| 2024-07-23 | 5.97 | 5.82 | -0.17 | -2.84 | 118118.53 | 6971.71 | 1.99 |
| 2024-07-22 | 5.92 | 5.99 | 0.01 | 0.17 | 97446.00 | 5846.33 | 1.65 |
| 2024-07-19 | 5.93 | 5.98 | 0.01 | 0.17 | 101078.14 | 6040.25 | 1.71 |
| 2024-07-18 | 5.89 | 5.97 | 0.05 | 0.85 | 121621.00 | 7162.81 | 2.05 |
| 2024-07-17 | 6.11 | 5.92 | -0.21 | -3.43 | 158392.07 | 9493.65 | 2.67 |
| 2024-07-16 | 6.11 | 6.13 | 0.04 | 0.66 | 137385.07 | 8385.72 | 2.32 |
| 2024-07-15 | 6.23 | 6.09 | -0.21 | -3.33 | 171150.00 | 10497.67 | 2.89 |
| 2024-07-12 | 6.39 | 6.30 | -0.11 | -1.72 | 250719.19 | 15836.57 | 4.23 |
| 2024-07-11 | 6.13 | 6.41 | 0.39 | 6.48 | 362911.00 | 22722.65 | 6.13 |
| 2024-07-10 | 6.00 | 6.02 | 0.03 | 0.50 | 159989.00 | 9611.14 | 2.70 |
| 2024-07-09 | 5.78 | 5.99 | 0.18 | 3.10 | 170921.51 | 10096.19 | 2.89 |
| 2024-07-08 | 5.99 | 5.81 | -0.17 | -2.84 | 153939.38 | 9027.08 | 2.60 |
| 2024-07-05 | 5.97 | 5.98 | -0.02 | -0.33 | 151563.07 | 9014.86 | 2.56 |
| 2024-07-04 | 6.05 | 6.00 | -0.06 | -0.99 | 164476.17 | 9896.55 | 2.78 |
| 2024-07-03 | 6.23 | 6.06 | -0.19 | -3.04 | 178631.10 | 10873.01 | 3.02 |
| 2024-07-02 | 6.30 | 6.25 | -0.11 | -1.73 | 189750.00 | 11849.29 | 3.20 |
| 2024-07-01 | 6.26 | 6.36 | 0.01 | 0.16 | 241701.00 | 15344.88 | 4.08 |
| 2024-06-28 | 6.29 | 6.35 | 0.26 | 4.27 | 366176.64 | 23430.64 | 6.18 |
| 2024-06-27 | 6.26 | 6.09 | -0.19 | -3.03 | 187842.64 | 11663.60 | 3.17 |
| 2024-06-26 | 6.13 | 6.28 | 0.12 | 1.95 | 191050.53 | 11792.78 | 3.23 |
| 2024-06-25 | 6.12 | 6.16 | 0.05 | 0.82 | 185868.55 | 11360.07 | 3.14 |
| 2024-06-24 | 6.21 | 6.11 | -0.18 | -2.86 | 229259.00 | 14178.28 | 3.87 |
| 2024-06-21 | 6.55 | 6.29 | -0.29 | -4.41 | 320088.00 | 20543.52 | 5.40 |
| 2024-06-20 | 6.68 | 6.58 | -0.12 | -1.79 | 275287.67 | 18243.69 | 4.65 |
| 2024-06-19 | 7.12 | 6.70 | -0.46 | -6.43 | 521507.90 | 35756.77 | 8.80 |
| 2024-06-18 | 7.18 | 7.16 | -0.09 | -1.24 | 356037.80 | 25300.22 | 6.01 |
| 2024-06-17 | 7.18 | 7.25 | 0.09 | 1.26 | 480135.08 | 34922.23 | 8.11 |
| 2024-06-14 | 7.19 | 7.16 | -0.08 | -1.11 | 628973.82 | 45820.59 | 10.62 |
| 2024-06-13 | 6.80 | 7.24 | 0.39 | 5.69 | 612763.41 | 44039.46 | 10.35 |
| 2024-06-12 | 6.76 | 6.85 | 0.01 | 0.15 | 218230.54 | 14988.36 | 3.68 |
| 2024-06-11 | 6.74 | 6.84 | 0.03 | 0.44 | 231829.93 | 15513.96 | 3.91 |
| 2024-06-07 | 6.73 | 6.81 | 0.15 | 2.25 | 269490.53 | 18225.34 | 4.55 |
| 2024-06-06 | 6.76 | 6.66 | -0.13 | -1.92 | 387404.53 | 26496.36 | 6.54 |
| 2024-06-05 | 6.90 | 6.79 | -0.22 | -3.14 | 304245.15 | 20803.02 | 5.14 |
| 2024-06-04 | 6.68 | 7.01 | 0.27 | 4.01 | 441542.81 | 29961.01 | 7.45 |
| 2024-06-03 | 6.92 | 6.74 | -0.26 | -3.71 | 379888.55 | 25612.07 | 6.41 |
| 2024-05-31 | 6.90 | 7.00 | 0.03 | 0.43 | 453494.21 | 31271.20 | 7.66 |
| 2024-05-30 | 7.38 | 6.97 | -0.37 | -5.04 | 577613.40 | 40925.10 | 9.75 |
| 2024-05-29 | 7.42 | 7.34 | -0.30 | -3.93 | 668490.13 | 49227.01 | 11.29 |
| 2024-05-28 | 7.14 | 7.64 | 0.37 | 5.09 | 1083714.95 | 81347.42 | 18.30 |
| 2024-05-27 | 7.20 | 7.27 | 0.22 | 3.12 | 784933.21 | 56782.57 | 13.25 |
| 2024-05-24 | 6.80 | 7.05 | 0.25 | 3.68 | 712311.99 | 50763.93 | 12.03 |
| 2024-05-23 | 6.82 | 6.80 | -0.30 | -4.23 | 621354.91 | 42619.69 | 10.49 |
| 2024-05-22 | 7.13 | 7.10 | -0.08 | -1.11 | 772502.63 | 56644.30 | 13.04 |
| 2024-05-21 | 6.96 | 7.18 | 0.13 | 1.84 | 787680.24 | 57202.90 | 13.30 |
| 2024-05-20 | 7.11 | 7.05 | -0.15 | -2.08 | 572433.51 | 40185.61 | 9.66 |
| 2024-05-17 | 6.65 | 7.20 | 0.45 | 6.67 | 824746.29 | 57979.64 | 13.92 |
| 2024-05-16 | 6.71 | 6.75 | 0.05 | 0.75 | 542324.52 | 36690.54 | 9.16 |
| 2024-05-15 | 6.90 | 6.70 | -0.26 | -3.74 | 537222.01 | 36487.96 | 9.07 |
| 2024-05-14 | 7.00 | 6.96 | -0.23 | -3.20 | 735649.25 | 51161.85 | 12.42 |
| 2024-05-13 | 6.63 | 7.19 | 0.51 | 7.64 | 1037359.54 | 72979.02 | 17.51 |
| 2024-05-10 | 6.28 | 6.68 | 0.38 | 6.03 | 727779.49 | 48102.89 | 12.29 |
日K线
周K线
月K线
