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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.70 | 23.70 | 23.13 | 23.18 | -2.68% | 1.86 | 6.40% |
| 2025-07-21 | 23.00 | 24.00 | 23.00 | 23.82 | +4.23% | 3.15 | 10.70% |
| 2025-07-18 | 23.02 | 23.09 | 22.72 | 22.85 | -1.97% | 1.61 | 5.65% |
| 2025-07-17 | 23.01 | 23.47 | 22.91 | 23.31 | +0.69% | 1.79 | 6.17% |
| 2025-07-16 | 22.63 | 23.41 | 22.44 | 23.15 | +2.24% | 2.05 | 7.13% |
| 2025-07-15 | 22.74 | 23.00 | 22.32 | 22.64 | -1.17% | 1.34 | 4.77% |
| 2025-07-14 | 22.57 | 23.21 | 22.19 | 22.91 | +2.54% | 2.50 | 8.78% |
| 2025-07-11 | 22.02 | 22.59 | 21.82 | 22.35 | +1.59% | 1.17 | 4.21% |
| 2025-07-10 | 22.16 | 22.20 | 21.83 | 22.00 | -0.99% | 1.01 | 3.68% |
| 2025-07-09 | 22.52 | 23.25 | 22.22 | 22.22 | -0.89% | 1.87 | 6.60% |
| 2025-07-08 | 22.29 | 22.51 | 22.03 | 22.42 | +1.08% | 0.76 | 2.75% |
| 2025-07-07 | 22.37 | 22.38 | 21.91 | 22.18 | -0.80% | 0.89 | 3.23% |
| 2025-07-04 | 22.61 | 22.79 | 22.31 | 22.36 | -1.92% | 0.83 | 2.97% |
| 2025-07-03 | 22.91 | 23.01 | 22.50 | 22.79 | +0.09% | 0.76 | 2.69% |
| 2025-07-02 | 23.12 | 23.26 | 22.55 | 22.77 | -1.72% | 0.91 | 3.21% |
| 2025-07-01 | 23.55 | 23.76 | 22.96 | 23.17 | -1.61% | 1.13 | 3.90% |
| 2025-06-30 | 23.39 | 23.66 | 23.26 | 23.55 | +1.07% | 1.50 | 5.10% |
| 2025-06-27 | 23.44 | 23.66 | 23.08 | 23.30 | -0.59% | 1.30 | 4.46% |
| 2025-06-26 | 23.52 | 23.91 | 23.40 | 23.44 | -1.88% | 2.42 | 8.19% |
| 2025-06-25 | 22.52 | 24.97 | 22.40 | 23.89 | +6.11% | 4.28 | 14.35% |