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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.28 | 22.73 | 21.28 | 22.52 | +5.90% | 2.30 | 8.32% |
| 2025-06-23 | 21.05 | 21.44 | 21.05 | 21.26 | +0.14% | 0.92 | 3.48% |
| 2025-06-20 | 21.82 | 22.14 | 21.22 | 21.23 | -3.05% | 1.22 | 4.56% |
| 2025-06-19 | 22.07 | 22.83 | 21.86 | 21.90 | -0.81% | 1.72 | 6.18% |
| 2025-06-18 | 22.32 | 22.35 | 21.60 | 22.08 | -1.95% | 1.19 | 4.33% |
| 2025-06-17 | 22.61 | 22.84 | 22.37 | 22.52 | -0.57% | 0.73 | 2.59% |
| 2025-06-16 | 22.58 | 22.86 | 22.41 | 22.64 | +0.13% | 0.73 | 2.59% |
| 2025-06-13 | 23.17 | 23.17 | 22.53 | 22.61 | -2.45% | 0.89 | 3.13% |
| 2025-06-12 | 23.13 | 23.33 | 23.01 | 23.18 | -0.60% | 0.83 | 2.87% |
| 2025-06-11 | 23.26 | 23.51 | 23.14 | 23.32 | +0.26% | 1.04 | 3.58% |
| 2025-06-10 | 23.88 | 23.88 | 22.66 | 23.26 | -2.30% | 1.49 | 5.14% |
| 2025-06-09 | 23.57 | 24.06 | 23.49 | 23.81 | +1.01% | 1.11 | 3.74% |
| 2025-06-06 | 24.02 | 24.02 | 23.39 | 23.57 | -1.17% | 1.17 | 4.00% |
| 2025-06-05 | 23.63 | 23.99 | 23.33 | 23.85 | +0.92% | 1.42 | 4.75% |
| 2025-06-04 | 23.71 | 23.96 | 23.46 | 23.63 | +1.31% | 1.34 | 4.50% |
| 2025-06-03 | 23.23 | 23.61 | 23.12 | 23.33 | +0.38% | 1.09 | 3.69% |
| 2025-05-30 | 23.93 | 23.93 | 23.12 | 23.24 | -2.85% | 1.36 | 4.65% |
| 2025-05-29 | 24.04 | 24.41 | 23.86 | 23.92 | -0.49% | 1.53 | 5.06% |
| 2025-05-28 | 24.30 | 24.72 | 23.94 | 24.04 | -1.10% | 1.36 | 4.48% |
| 2025-05-27 | 24.62 | 24.64 | 24.08 | 24.30 | -1.32% | 1.79 | 5.86% |