双飞集团 sz.300817
20.19
-0.35%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.20 | 20.42 | 19.75 | 20.19 | -0.35% | 0.74 | 2.93% |
| 2026-05-21 | 20.60 | 20.95 | 20.15 | 20.26 | -1.65% | 0.77 | 2.96% |
| 2026-05-20 | 20.81 | 20.81 | 20.34 | 20.60 | -1.06% | 0.48 | 1.86% |
| 2026-05-19 | 20.81 | 21.11 | 20.61 | 20.82 | +0.34% | 0.57 | 2.17% |
| 2026-05-18 | 20.70 | 21.03 | 20.61 | 20.75 | -0.62% | 0.56 | 2.15% |
| 2026-05-15 | 20.36 | 21.26 | 20.36 | 20.88 | +2.65% | 1.00 | 3.83% |
| 2026-05-14 | 20.90 | 20.90 | 20.34 | 20.34 | -2.77% | 0.59 | 2.29% |
| 2026-05-13 | 20.86 | 21.00 | 20.61 | 20.92 | +0.53% | 0.56 | 2.14% |
| 2026-05-12 | 20.90 | 21.18 | 20.75 | 20.81 | -0.43% | 0.57 | 2.16% |
| 2026-05-11 | 21.18 | 21.25 | 20.73 | 20.90 | -0.85% | 0.74 | 2.80% |
| 2026-05-08 | 20.49 | 21.29 | 20.38 | 21.08 | +2.93% | 1.03 | 3.92% |
| 2026-05-07 | 20.45 | 20.76 | 20.27 | 20.48 | +0.39% | 0.59 | 2.30% |
| 2026-05-06 | 20.23 | 20.45 | 20.11 | 20.40 | +1.09% | 0.57 | 2.26% |
| 2026-04-30 | 20.18 | 20.35 | 20.05 | 20.18 | -0.05% | 0.43 | 1.70% |
| 2026-04-29 | 20.30 | 20.45 | 20.05 | 20.19 | -0.69% | 0.58 | 2.30% |
| 2026-04-28 | 19.95 | 20.48 | 19.95 | 20.33 | +1.35% | 0.91 | 3.58% |
| 2026-04-27 | 19.80 | 20.20 | 19.74 | 20.06 | +2.09% | 0.87 | 3.45% |
| 2026-04-24 | 19.44 | 19.85 | 18.98 | 19.65 | +1.08% | 1.06 | 4.37% |
| 2026-04-23 | 19.96 | 20.04 | 19.30 | 19.44 | -2.56% | 0.62 | 2.53% |
| 2026-04-22 | 20.09 | 20.09 | 19.64 | 19.95 | -0.94% | 0.70 | 2.80% |