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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.45 | 24.38 | 23.09 | 24.26 | +3.22% | 3.01 | 10.13% |
| 2025-08-18 | 23.13 | 23.69 | 22.99 | 23.50 | +1.94% | 1.58 | 5.42% |
| 2025-08-15 | 22.50 | 23.09 | 22.47 | 23.05 | +2.62% | 1.34 | 4.68% |
| 2025-08-14 | 23.39 | 23.39 | 22.37 | 22.47 | -3.47% | 1.76 | 6.20% |
| 2025-08-13 | 23.30 | 23.41 | 23.04 | 23.27 | -0.17% | 1.26 | 4.37% |
| 2025-08-12 | 23.47 | 23.63 | 23.18 | 23.31 | -0.89% | 0.97 | 3.33% |
| 2025-08-11 | 23.33 | 23.80 | 23.33 | 23.52 | +1.03% | 1.09 | 3.72% |
| 2025-08-08 | 23.62 | 23.72 | 23.28 | 23.28 | -1.81% | 1.20 | 4.09% |
| 2025-08-07 | 23.78 | 24.11 | 23.51 | 23.71 | -1.20% | 1.85 | 6.25% |
| 2025-08-06 | 23.15 | 24.16 | 23.02 | 24.00 | +3.79% | 3.30 | 11.14% |
| 2025-08-05 | 22.81 | 23.15 | 22.73 | 23.12 | +1.18% | 1.34 | 4.67% |
| 2025-08-04 | 22.02 | 22.85 | 21.98 | 22.85 | +3.15% | 1.22 | 4.33% |
| 2025-08-01 | 22.11 | 22.32 | 21.98 | 22.16 | +0.04% | 0.66 | 2.40% |
| 2025-07-31 | 22.54 | 22.96 | 21.98 | 22.15 | -1.29% | 1.25 | 4.48% |
| 2025-07-30 | 23.04 | 23.04 | 22.27 | 22.44 | -2.72% | 1.40 | 4.98% |
| 2025-07-29 | 23.22 | 23.81 | 22.85 | 23.06 | -0.77% | 1.67 | 5.80% |
| 2025-07-28 | 22.98 | 23.93 | 22.89 | 23.24 | +2.01% | 2.37 | 8.10% |
| 2025-07-25 | 22.70 | 22.83 | 22.32 | 22.78 | +0.40% | 1.05 | 3.73% |
| 2025-07-24 | 22.68 | 23.03 | 22.59 | 22.69 | +0.04% | 0.94 | 3.32% |
| 2025-07-23 | 23.08 | 23.17 | 22.65 | 22.68 | -2.15% | 1.17 | 4.12% |