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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.26 | 21.53 | 21.18 | 21.36 | +0.38% | 0.43 | 1.60% |
| 2026-02-12 | 21.30 | 21.38 | 21.03 | 21.28 | 0.00% | 0.43 | 1.61% |
| 2026-02-11 | 21.06 | 21.60 | 20.90 | 21.28 | +1.00% | 0.76 | 2.86% |
| 2026-02-10 | 21.08 | 21.18 | 20.86 | 21.07 | +0.19% | 0.39 | 1.49% |
| 2026-02-09 | 21.17 | 21.27 | 20.98 | 21.03 | +0.10% | 0.42 | 1.60% |
| 2026-02-06 | 20.47 | 21.26 | 20.32 | 21.01 | +2.64% | 0.76 | 2.91% |
| 2026-02-05 | 20.61 | 20.78 | 20.40 | 20.47 | -1.25% | 0.34 | 1.32% |
| 2026-02-04 | 20.86 | 20.98 | 20.56 | 20.73 | -0.62% | 0.44 | 1.69% |
| 2026-02-03 | 20.81 | 20.98 | 20.62 | 20.86 | +0.87% | 0.46 | 1.75% |
| 2026-02-02 | 20.46 | 21.39 | 20.42 | 20.68 | +0.88% | 0.87 | 3.32% |
| 2026-01-30 | 20.30 | 20.56 | 19.95 | 20.50 | +1.13% | 0.55 | 2.17% |
| 2026-01-29 | 20.52 | 20.85 | 20.14 | 20.27 | -1.22% | 0.52 | 2.04% |
| 2026-01-28 | 21.19 | 21.23 | 20.48 | 20.52 | -3.16% | 0.67 | 2.60% |
| 2026-01-27 | 21.23 | 21.44 | 20.50 | 21.19 | -0.61% | 0.66 | 2.50% |
| 2026-01-26 | 21.96 | 22.07 | 21.14 | 21.32 | -3.35% | 0.91 | 3.37% |
| 2026-01-23 | 21.82 | 22.15 | 21.69 | 22.06 | +1.66% | 0.82 | 2.98% |
| 2026-01-22 | 21.81 | 21.96 | 21.65 | 21.70 | -0.60% | 0.56 | 2.06% |
| 2026-01-21 | 21.55 | 21.91 | 21.44 | 21.83 | +0.83% | 0.69 | 2.53% |
| 2026-01-20 | 22.17 | 22.30 | 21.50 | 21.65 | -2.30% | 0.92 | 3.38% |
| 2026-01-19 | 22.06 | 22.30 | 21.90 | 22.16 | +0.45% | 0.72 | 2.59% |