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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.77 | 25.17 | 23.71 | 24.63 | -3.22% | 3.19 | 10.39% |
| 2025-05-23 | 25.73 | 26.41 | 25.33 | 25.45 | -1.08% | 2.05 | 6.30% |
| 2025-05-22 | 25.70 | 26.46 | 25.70 | 25.73 | -0.95% | 1.71 | 5.23% |
| 2025-05-21 | 26.87 | 27.41 | 25.93 | 25.97 | -5.23% | 2.80 | 8.49% |
| 2025-05-20 | 26.97 | 27.99 | 26.61 | 27.41 | +1.65% | 3.22 | 9.36% |
| 2025-05-19 | 27.25 | 27.56 | 26.19 | 26.96 | -1.66% | 2.69 | 8.02% |
| 2025-05-16 | 27.30 | 28.26 | 27.22 | 27.42 | -1.21% | 3.36 | 9.66% |
| 2025-05-15 | 27.48 | 28.14 | 26.51 | 27.75 | 0.00% | 3.41 | 9.88% |
| 2025-05-14 | 27.78 | 28.45 | 27.49 | 27.75 | -0.95% | 3.99 | 11.38% |
| 2025-05-13 | 29.87 | 31.12 | 27.76 | 28.02 | -6.09% | 6.05 | 16.23% |
| 2025-05-12 | 29.94 | 29.99 | 28.87 | 29.84 | +0.17% | 5.31 | 14.32% |
| 2025-05-09 | 29.24 | 30.58 | 28.31 | 29.79 | +1.69% | 7.35 | 19.71% |
| 2025-05-08 | 27.66 | 31.26 | 27.62 | 29.29 | +4.88% | 8.18 | 21.95% |
| 2025-05-07 | 28.35 | 29.29 | 27.41 | 27.93 | -1.29% | 5.81 | 16.35% |
| 2025-05-06 | 27.47 | 28.53 | 26.50 | 28.30 | +4.56% | 5.97 | 17.29% |