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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.50 | 19.55 | 18.81 | 18.85 | -3.04% | 0.52 | 2.17% |
| 2025-11-18 | 19.49 | 19.51 | 19.33 | 19.44 | -0.36% | 0.33 | 1.37% |
| 2025-11-17 | 19.67 | 19.72 | 19.40 | 19.51 | -0.86% | 0.44 | 1.78% |
| 2025-11-14 | 19.57 | 19.80 | 19.50 | 19.68 | -0.10% | 0.37 | 1.51% |
| 2025-11-13 | 19.70 | 19.89 | 19.66 | 19.70 | -0.10% | 0.35 | 1.42% |
| 2025-11-12 | 20.00 | 20.06 | 19.66 | 19.72 | -1.55% | 0.43 | 1.73% |
| 2025-11-11 | 20.16 | 20.16 | 19.85 | 20.03 | +0.30% | 0.41 | 1.65% |
| 2025-11-10 | 20.30 | 20.36 | 19.93 | 19.97 | -1.63% | 0.75 | 2.97% |
| 2025-11-07 | 20.49 | 21.20 | 20.25 | 20.30 | -0.44% | 1.39 | 5.36% |
| 2025-11-06 | 20.26 | 20.56 | 20.02 | 20.39 | +1.19% | 0.63 | 2.48% |
| 2025-11-05 | 19.89 | 20.27 | 19.71 | 20.15 | +0.65% | 0.47 | 1.85% |
| 2025-11-04 | 20.40 | 20.40 | 19.88 | 20.02 | -1.72% | 0.46 | 1.83% |
| 2025-11-03 | 20.22 | 20.40 | 20.11 | 20.37 | +0.59% | 0.38 | 1.49% |
| 2025-10-31 | 19.95 | 20.33 | 19.82 | 20.25 | +1.96% | 0.52 | 2.06% |
| 2025-10-30 | 20.15 | 20.20 | 19.81 | 19.86 | -1.49% | 0.42 | 1.66% |
| 2025-10-29 | 20.31 | 20.48 | 20.09 | 20.16 | -0.74% | 0.33 | 1.29% |
| 2025-10-28 | 20.35 | 20.44 | 20.08 | 20.31 | -0.10% | 0.43 | 1.68% |
| 2025-10-27 | 20.33 | 20.49 | 20.20 | 20.33 | +0.35% | 0.45 | 1.75% |
| 2025-10-24 | 20.10 | 20.32 | 20.04 | 20.26 | +0.80% | 0.45 | 1.77% |
| 2025-10-23 | 19.99 | 20.12 | 19.80 | 20.10 | +0.10% | 0.33 | 1.32% |