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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.11 | 20.27 | 19.92 | 20.14 | -0.10% | 0.62 | 2.45% |
| 2026-04-20 | 20.30 | 20.35 | 19.89 | 20.16 | -0.79% | 0.72 | 2.84% |
| 2026-04-17 | 20.30 | 20.82 | 20.08 | 20.32 | +0.30% | 1.05 | 4.12% |
| 2026-04-16 | 20.87 | 20.99 | 20.17 | 20.26 | -2.83% | 1.68 | 6.60% |
| 2026-04-15 | 21.23 | 21.79 | 20.60 | 20.85 | -1.65% | 2.56 | 9.63% |
| 2026-04-14 | 18.94 | 21.65 | 18.91 | 21.20 | +11.93% | 3.18 | 12.41% |
| 2026-04-13 | 17.88 | 19.10 | 17.84 | 18.94 | +5.46% | 1.40 | 5.97% |
| 2026-04-10 | 17.87 | 18.15 | 17.76 | 17.96 | +1.87% | 0.35 | 1.55% |
| 2026-04-09 | 17.97 | 17.97 | 17.59 | 17.63 | -2.06% | 0.35 | 1.60% |
| 2026-04-08 | 17.90 | 18.03 | 17.70 | 18.00 | +3.33% | 0.30 | 1.33% |
| 2026-04-07 | 17.17 | 17.58 | 17.06 | 17.42 | +1.69% | 0.25 | 1.16% |
| 2026-04-03 | 17.58 | 17.78 | 17.00 | 17.13 | -2.50% | 0.25 | 1.16% |
| 2026-04-02 | 17.91 | 17.93 | 17.46 | 17.57 | -1.90% | 0.26 | 1.17% |
| 2026-04-01 | 18.21 | 18.29 | 17.80 | 17.91 | +1.30% | 0.28 | 1.23% |
| 2026-03-31 | 17.83 | 18.08 | 17.64 | 17.68 | -0.84% | 0.41 | 1.83% |
| 2026-03-30 | 17.79 | 17.88 | 17.56 | 17.83 | 0.00% | 0.25 | 1.14% |
| 2026-03-27 | 17.48 | 17.91 | 17.25 | 17.83 | +0.91% | 0.28 | 1.27% |
| 2026-03-26 | 18.01 | 18.28 | 17.51 | 17.67 | -1.40% | 0.40 | 1.80% |
| 2026-03-25 | 17.90 | 18.03 | 17.55 | 17.92 | +2.40% | 0.41 | 1.82% |
| 2026-03-24 | 17.74 | 17.75 | 17.06 | 17.50 | +2.40% | 0.45 | 2.06% |