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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.88 | 17.96 | 17.01 | 17.09 | -5.68% | 0.55 | 2.49% |
| 2026-03-20 | 18.93 | 18.93 | 18.11 | 18.12 | -3.31% | 0.35 | 1.50% |
| 2026-03-19 | 19.17 | 19.24 | 18.70 | 18.74 | -2.85% | 0.32 | 1.36% |
| 2026-03-18 | 19.21 | 19.34 | 18.98 | 19.29 | +0.89% | 0.22 | 0.93% |
| 2026-03-17 | 19.65 | 19.65 | 19.08 | 19.12 | -1.65% | 0.29 | 1.18% |
| 2026-03-16 | 19.25 | 19.45 | 19.13 | 19.44 | +0.99% | 0.22 | 0.89% |
| 2026-03-13 | 19.39 | 19.58 | 19.19 | 19.25 | -0.82% | 0.25 | 1.04% |
| 2026-03-12 | 19.87 | 19.96 | 19.40 | 19.41 | -2.31% | 0.36 | 1.45% |
| 2026-03-11 | 20.00 | 20.18 | 19.81 | 19.87 | -0.60% | 0.34 | 1.34% |
| 2026-03-10 | 19.82 | 20.03 | 19.74 | 19.99 | +2.36% | 0.40 | 1.59% |
| 2026-03-09 | 19.75 | 19.83 | 19.42 | 19.53 | -2.20% | 0.46 | 1.88% |
| 2026-03-06 | 19.48 | 20.03 | 19.26 | 19.97 | +2.41% | 0.48 | 1.93% |
| 2026-03-05 | 19.74 | 19.90 | 19.40 | 19.50 | +1.09% | 0.35 | 1.41% |
| 2026-03-04 | 19.11 | 19.45 | 18.88 | 19.29 | -0.46% | 0.67 | 2.81% |
| 2026-03-03 | 20.53 | 20.68 | 19.32 | 19.38 | -5.56% | 1.05 | 4.24% |
| 2026-03-02 | 20.93 | 20.98 | 20.45 | 20.52 | -2.93% | 0.70 | 2.69% |
| 2026-02-27 | 21.32 | 21.32 | 21.05 | 21.14 | -0.80% | 0.48 | 1.80% |
| 2026-02-26 | 21.20 | 21.69 | 21.18 | 21.31 | +0.52% | 0.58 | 2.18% |
| 2026-02-25 | 21.54 | 21.55 | 21.14 | 21.20 | -1.58% | 0.61 | 2.29% |
| 2026-02-24 | 21.60 | 21.70 | 21.33 | 21.54 | +0.84% | 0.50 | 1.86% |