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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.55 | 22.70 | 22.01 | 22.06 | -2.78% | 1.19 | 4.25% |
| 2026-01-15 | 22.51 | 23.20 | 22.32 | 22.69 | +0.40% | 1.61 | 5.63% |
| 2026-01-14 | 22.77 | 23.25 | 22.48 | 22.60 | -1.70% | 3.09 | 10.81% |
| 2026-01-13 | 22.07 | 23.25 | 21.40 | 22.99 | +4.03% | 3.75 | 13.30% |
| 2026-01-12 | 22.09 | 22.10 | 21.45 | 22.10 | +1.52% | 2.19 | 8.01% |
| 2026-01-09 | 22.00 | 22.96 | 21.53 | 21.77 | +2.21% | 3.03 | 10.98% |
| 2026-01-08 | 20.63 | 21.30 | 20.62 | 21.30 | +3.20% | 1.52 | 5.73% |
| 2026-01-07 | 20.85 | 21.08 | 20.60 | 20.64 | -1.43% | 0.95 | 3.65% |
| 2026-01-06 | 21.16 | 21.18 | 20.68 | 20.94 | -0.57% | 1.17 | 4.48% |
| 2026-01-05 | 21.13 | 21.42 | 20.90 | 21.06 | -0.71% | 1.20 | 4.54% |
| 2025-12-31 | 21.45 | 21.50 | 21.06 | 21.21 | -2.12% | 1.56 | 5.88% |
| 2025-12-30 | 20.59 | 21.79 | 20.50 | 21.67 | +4.53% | 2.76 | 10.38% |
| 2025-12-29 | 20.13 | 20.83 | 20.00 | 20.73 | +2.52% | 1.52 | 5.92% |
| 2025-12-26 | 20.52 | 20.67 | 20.02 | 20.22 | -1.70% | 1.38 | 5.41% |
| 2025-12-25 | 20.08 | 20.64 | 19.90 | 20.57 | +2.14% | 2.03 | 7.92% |
| 2025-12-24 | 19.70 | 20.29 | 19.62 | 20.14 | +1.26% | 1.61 | 6.43% |
| 2025-12-23 | 20.71 | 20.71 | 19.77 | 19.89 | -4.51% | 2.31 | 9.20% |
| 2025-12-22 | 19.00 | 21.96 | 18.97 | 20.83 | +9.86% | 3.66 | 14.08% |
| 2025-12-19 | 18.80 | 19.19 | 18.80 | 18.96 | +1.39% | 0.40 | 1.68% |
| 2025-12-18 | 18.49 | 19.06 | 18.37 | 18.70 | +1.14% | 0.57 | 2.41% |