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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.75 | 18.99 | 18.05 | 18.49 | -1.39% | 0.52 | 2.26% |
| 2025-12-16 | 18.81 | 18.95 | 18.43 | 18.75 | -0.90% | 0.57 | 2.43% |
| 2025-12-15 | 18.99 | 19.77 | 18.90 | 18.92 | -1.05% | 0.83 | 3.44% |
| 2025-12-12 | 18.96 | 19.14 | 18.76 | 19.12 | +0.90% | 0.37 | 1.56% |
| 2025-12-11 | 19.25 | 19.30 | 18.95 | 18.95 | -1.25% | 0.34 | 1.42% |
| 2025-12-10 | 19.14 | 19.38 | 19.03 | 19.19 | -0.42% | 0.38 | 1.56% |
| 2025-12-09 | 19.50 | 19.58 | 19.20 | 19.27 | -1.43% | 0.36 | 1.49% |
| 2025-12-08 | 19.39 | 19.55 | 19.21 | 19.55 | +1.19% | 0.53 | 2.18% |
| 2025-12-05 | 18.74 | 19.34 | 18.70 | 19.32 | +3.04% | 0.65 | 2.71% |
| 2025-12-04 | 18.96 | 19.22 | 18.64 | 18.75 | -0.32% | 0.47 | 1.97% |
| 2025-12-03 | 18.96 | 18.97 | 18.58 | 18.81 | -0.58% | 0.30 | 1.27% |
| 2025-12-02 | 19.26 | 19.46 | 18.87 | 18.92 | -1.41% | 0.49 | 2.03% |
| 2025-12-01 | 19.06 | 19.29 | 18.88 | 19.19 | +1.32% | 0.39 | 1.63% |
| 2025-11-28 | 18.62 | 18.96 | 18.46 | 18.94 | +1.72% | 0.42 | 1.77% |
| 2025-11-27 | 18.65 | 18.80 | 18.60 | 18.62 | +0.16% | 0.26 | 1.13% |
| 2025-11-26 | 18.81 | 18.99 | 18.59 | 18.59 | -1.12% | 0.36 | 1.55% |
| 2025-11-25 | 19.00 | 19.08 | 18.79 | 18.80 | -0.37% | 0.37 | 1.56% |
| 2025-11-24 | 18.31 | 18.97 | 18.31 | 18.87 | +3.06% | 0.47 | 2.02% |
| 2025-11-21 | 18.66 | 18.94 | 18.15 | 18.31 | -2.86% | 0.59 | 2.54% |
| 2025-11-20 | 18.95 | 19.12 | 18.77 | 18.85 | 0.00% | 0.34 | 1.45% |