双良节能(600481)股票信息
| 股票代码 | 600481 |
| 股票名称 | 双良节能 |
| 最新价/元 | 4.62 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.22 |
| 买入/元 | 4.61 |
| 卖出/元 | 4.62 |
| 昨收/元 | 4.61 |
| 今开/元 | 4.61 |
| 最高/元 | 4.81 |
| 最低/元 | 4.55 |
| 成交量/手 | 393731.71 |
| 成交额/万 | 18422.36 |
| 股净值/元 | 5.76 |
| 市净率 | 1.59 |
| 总市值/万 | 864255.42 |
| 流通值/万 | 864255.42 |
| 换手率/% | 2.10 |
| 入市日期 | 2003-04-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
双良节能(600481)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 4.61 | 4.62 | 0.01 | 0.22 | 393731.71 | 18422.36 | 2.10 |
| 2024-10-09 | 5.06 | 4.61 | -0.47 | -9.25 | 658989.74 | 31849.27 | 3.52 |
| 2024-10-08 | 5.09 | 5.08 | 0.45 | 9.72 | 1037424.87 | 51907.22 | 5.55 |
| 2024-09-30 | 4.43 | 4.63 | 0.42 | 9.98 | 607223.08 | 27862.10 | 3.25 |
| 2024-09-27 | 4.08 | 4.21 | 0.21 | 5.25 | 268614.23 | 11190.58 | 1.44 |
| 2024-09-26 | 3.80 | 4.00 | 0.18 | 4.71 | 310326.88 | 12073.03 | 1.66 |
| 2024-09-25 | 3.80 | 3.82 | 0.06 | 1.60 | 326425.99 | 12626.27 | 1.74 |
| 2024-09-24 | 3.52 | 3.76 | 0.25 | 7.12 | 466313.27 | 17144.61 | 2.49 |
| 2024-09-23 | 3.50 | 3.51 | 0.01 | 0.29 | 129719.67 | 4538.47 | 0.69 |
| 2024-09-20 | 3.63 | 3.50 | -0.12 | -3.32 | 226465.04 | 7972.84 | 1.21 |
| 2024-09-19 | 3.51 | 3.62 | 0.11 | 3.13 | 210966.44 | 7605.00 | 1.13 |
| 2024-09-18 | 3.56 | 3.51 | -0.04 | -1.13 | 123945.26 | 4347.08 | 0.66 |
| 2024-09-13 | 3.68 | 3.55 | -0.14 | -3.79 | 223021.42 | 8045.68 | 1.19 |
| 2024-09-12 | 3.64 | 3.69 | 0.03 | 0.82 | 270263.96 | 10148.37 | 1.44 |
| 2024-09-11 | 3.61 | 3.66 | 0.02 | 0.55 | 155702.72 | 5711.08 | 0.83 |
| 2024-09-10 | 3.62 | 3.64 | 0.01 | 0.28 | 171338.04 | 6168.99 | 0.92 |
| 2024-09-09 | 3.62 | 3.63 | -0.03 | -0.82 | 156447.22 | 5675.18 | 0.84 |
| 2024-09-06 | 3.78 | 3.66 | -0.10 | -2.66 | 161365.00 | 5952.25 | 0.86 |
| 2024-09-05 | 3.71 | 3.76 | 0.06 | 1.62 | 244648.05 | 9241.60 | 1.31 |
| 2024-09-04 | 3.65 | 3.70 | 0.02 | 0.54 | 257068.76 | 9574.64 | 1.37 |
| 2024-09-03 | 3.64 | 3.68 | 0.03 | 0.82 | 263462.00 | 9708.73 | 1.41 |
| 2024-09-02 | 3.88 | 3.65 | -0.26 | -6.65 | 356758.72 | 13356.63 | 1.91 |
| 2024-08-30 | 3.82 | 3.91 | 0.08 | 2.09 | 233696.09 | 9103.87 | 1.25 |
| 2024-08-29 | 3.69 | 3.83 | 0.15 | 4.08 | 299437.04 | 11366.42 | 1.60 |
| 2024-08-28 | 3.71 | 3.68 | -0.07 | -1.87 | 184294.05 | 6826.40 | 0.99 |
| 2024-08-27 | 3.83 | 3.75 | -0.06 | -1.58 | 200774.21 | 7551.67 | 1.07 |
| 2024-08-26 | 3.78 | 3.81 | 0.05 | 1.33 | 172757.00 | 6628.58 | 0.92 |
| 2024-08-23 | 3.82 | 3.76 | -0.06 | -1.57 | 128347.00 | 4852.61 | 0.69 |
| 2024-08-22 | 3.90 | 3.82 | -0.07 | -1.80 | 131787.00 | 5091.52 | 0.70 |
| 2024-08-21 | 3.95 | 3.89 | -0.06 | -1.52 | 100934.00 | 3958.10 | 0.54 |
| 2024-08-20 | 4.06 | 3.95 | -0.10 | -2.47 | 138210.00 | 5507.18 | 0.74 |
| 2024-08-19 | 4.09 | 4.05 | -0.05 | -1.22 | 114452.00 | 4673.91 | 0.61 |
| 2024-08-16 | 4.21 | 4.10 | -0.11 | -2.61 | 161994.29 | 6689.03 | 0.87 |
| 2024-08-15 | 4.15 | 4.21 | 0.06 | 1.45 | 178292.80 | 7461.43 | 0.95 |
| 2024-08-14 | 4.25 | 4.15 | -0.09 | -2.12 | 136513.80 | 5722.99 | 0.73 |
| 2024-08-13 | 4.18 | 4.24 | 0.03 | 0.71 | 176720.06 | 7410.40 | 0.94 |
| 2024-08-12 | 4.29 | 4.21 | -0.02 | -0.47 | 164189.05 | 6956.52 | 0.88 |
| 2024-08-09 | 4.32 | 4.23 | -0.08 | -1.86 | 151211.00 | 6466.87 | 0.81 |
| 2024-08-08 | 4.28 | 4.31 | 0.02 | 0.47 | 176519.04 | 7574.95 | 0.94 |
| 2024-08-07 | 4.34 | 4.29 | -0.05 | -1.15 | 213136.00 | 9111.04 | 1.14 |
| 2024-08-06 | 4.22 | 4.34 | 0.15 | 3.58 | 243573.00 | 10499.53 | 1.30 |
| 2024-08-05 | 4.24 | 4.19 | -0.05 | -1.18 | 214879.00 | 9174.69 | 1.15 |
| 2024-08-02 | 4.28 | 4.24 | -0.09 | -2.08 | 199291.00 | 8541.79 | 1.07 |
| 2024-08-01 | 4.44 | 4.33 | -0.11 | -2.48 | 227471.00 | 9940.87 | 1.22 |
| 2024-07-31 | 4.23 | 4.44 | 0.22 | 5.21 | 262301.24 | 11438.72 | 1.40 |
| 2024-07-30 | 4.14 | 4.22 | 0.07 | 1.69 | 159837.43 | 6702.23 | 0.85 |
| 2024-07-29 | 4.25 | 4.15 | -0.10 | -2.35 | 185926.05 | 7727.34 | 0.99 |
| 2024-07-26 | 4.22 | 4.25 | 0.06 | 1.43 | 197503.67 | 8382.51 | 1.06 |
| 2024-07-25 | 4.05 | 4.19 | 0.12 | 2.95 | 264973.70 | 11097.02 | 1.42 |
| 2024-07-24 | 4.18 | 4.07 | -0.13 | -3.10 | 165669.00 | 6840.47 | 0.89 |
| 2024-07-23 | 4.26 | 4.20 | -0.03 | -0.71 | 234539.93 | 9970.48 | 1.25 |
| 2024-07-22 | 4.18 | 4.23 | 0.07 | 1.68 | 214239.92 | 9023.84 | 1.15 |
| 2024-07-19 | 4.15 | 4.16 | 0.01 | 0.24 | 187294.00 | 7723.00 | 1.00 |
| 2024-07-18 | 4.06 | 4.15 | 0.05 | 1.22 | 188442.80 | 7728.77 | 1.01 |
| 2024-07-17 | 4.13 | 4.10 | -0.02 | -0.49 | 190328.00 | 7884.01 | 1.02 |
| 2024-07-16 | 4.05 | 4.12 | 0.03 | 0.73 | 193359.13 | 7959.71 | 1.03 |
| 2024-07-15 | 4.19 | 4.09 | -0.09 | -2.15 | 162605.28 | 6684.28 | 0.87 |
| 2024-07-12 | 4.18 | 4.18 | 0.00 | 0.00 | 256767.00 | 10804.48 | 1.37 |
| 2024-07-11 | 4.06 | 4.18 | 0.17 | 4.24 | 454769.45 | 18887.04 | 2.43 |
| 2024-07-10 | 3.94 | 4.01 | -0.25 | -5.87 | 520413.54 | 20856.62 | 2.78 |
| 2024-07-09 | 4.29 | 4.26 | -0.04 | -0.93 | 335361.66 | 14141.76 | 1.79 |
| 2024-07-08 | 4.46 | 4.30 | -0.17 | -3.80 | 231897.60 | 10056.30 | 1.24 |
| 2024-07-05 | 4.47 | 4.47 | -0.01 | -0.22 | 181886.31 | 8115.16 | 0.97 |
| 2024-07-04 | 4.64 | 4.48 | -0.15 | -3.24 | 154943.43 | 7030.78 | 0.83 |
| 2024-07-03 | 4.64 | 4.63 | -0.02 | -0.43 | 138217.35 | 6407.45 | 0.74 |
| 2024-07-02 | 4.72 | 4.65 | -0.08 | -1.69 | 199529.71 | 9362.40 | 1.07 |
| 2024-07-01 | 4.67 | 4.73 | 0.06 | 1.29 | 146713.79 | 6900.34 | 0.78 |
| 2024-06-28 | 4.67 | 4.67 | -0.03 | -0.64 | 188570.24 | 8911.23 | 1.01 |
| 2024-06-27 | 4.84 | 4.70 | -0.15 | -3.09 | 139492.40 | 6623.25 | 0.75 |
| 2024-06-26 | 4.69 | 4.85 | 0.16 | 3.41 | 215233.30 | 10245.48 | 1.15 |
| 2024-06-25 | 4.67 | 4.69 | 0.04 | 0.86 | 183552.78 | 8587.54 | 0.98 |
| 2024-06-24 | 4.73 | 4.65 | -0.14 | -2.92 | 279013.21 | 13064.03 | 1.49 |
| 2024-06-21 | 4.91 | 4.79 | -0.12 | -2.44 | 183864.20 | 8967.11 | 0.98 |
| 2024-06-20 | 5.13 | 4.91 | -0.22 | -4.29 | 211971.11 | 10604.35 | 1.13 |
| 2024-06-19 | 5.23 | 5.13 | -0.09 | -1.72 | 128594.00 | 6627.96 | 0.69 |
| 2024-06-18 | 5.24 | 5.22 | 0.01 | 0.19 | 110424.05 | 5777.25 | 0.59 |
| 2024-06-17 | 5.21 | 5.21 | -0.02 | -0.38 | 153165.00 | 7973.17 | 0.82 |
| 2024-06-14 | 5.32 | 5.23 | -0.08 | -1.51 | 170633.09 | 8959.46 | 0.91 |
| 2024-06-13 | 5.39 | 5.31 | -0.06 | -1.12 | 140486.39 | 7501.07 | 0.75 |
| 2024-06-12 | 5.38 | 5.37 | 0.00 | 0.00 | 117449.40 | 6301.41 | 0.63 |
| 2024-06-11 | 5.45 | 5.49 | 0.04 | 0.73 | 139292.37 | 7607.01 | 0.74 |
| 2024-06-07 | 5.47 | 5.45 | -0.02 | -0.37 | 204377.79 | 11118.31 | 1.09 |
| 2024-06-06 | 5.73 | 5.47 | -0.21 | -3.70 | 264322.54 | 14666.47 | 1.41 |
| 2024-06-05 | 5.82 | 5.68 | -0.12 | -2.07 | 142586.71 | 8185.97 | 0.76 |
| 2024-06-04 | 5.82 | 5.80 | -0.06 | -1.02 | 206683.47 | 11867.84 | 1.10 |
| 2024-06-03 | 6.00 | 5.86 | -0.17 | -2.82 | 225135.14 | 13255.69 | 1.20 |
| 2024-05-31 | 6.12 | 6.03 | -0.12 | -1.95 | 183709.01 | 11109.87 | 0.98 |
| 2024-05-30 | 6.19 | 6.15 | 0.07 | 1.15 | 284524.05 | 17569.49 | 1.52 |
| 2024-05-29 | 5.91 | 6.08 | 0.16 | 2.70 | 331262.50 | 20285.95 | 1.77 |
| 2024-05-28 | 5.93 | 5.92 | -0.07 | -1.17 | 159631.83 | 9471.33 | 0.85 |
| 2024-05-27 | 6.15 | 5.99 | -0.16 | -2.60 | 318523.33 | 19015.13 | 1.70 |
| 2024-05-24 | 6.15 | 6.15 | -0.03 | -0.49 | 242791.45 | 15142.88 | 1.30 |
| 2024-05-23 | 6.43 | 6.18 | -0.24 | -3.74 | 353109.71 | 22131.33 | 1.89 |
| 2024-05-22 | 6.07 | 6.42 | 0.37 | 6.12 | 701751.53 | 44319.88 | 3.75 |
| 2024-05-21 | 6.14 | 6.05 | -0.10 | -1.63 | 147451.92 | 8958.31 | 0.79 |
| 2024-05-20 | 6.21 | 6.15 | -0.06 | -0.97 | 242506.31 | 15030.16 | 1.30 |
| 2024-05-17 | 6.09 | 6.21 | 0.12 | 1.97 | 252536.19 | 15405.06 | 1.35 |
| 2024-05-16 | 6.16 | 6.09 | -0.08 | -1.30 | 200927.75 | 12330.64 | 1.07 |
| 2024-05-15 | 6.23 | 6.17 | -0.05 | -0.80 | 167807.26 | 10421.94 | 0.90 |
| 2024-05-14 | 6.26 | 6.22 | -0.05 | -0.80 | 189270.53 | 11810.21 | 1.01 |
日K线
周K线
月K线
