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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.93 | 20.32 | 19.85 | 20.08 | +0.40% | 0.40 | 1.58% |
| 2025-10-21 | 19.84 | 20.04 | 19.63 | 20.00 | +0.81% | 0.31 | 1.23% |
| 2025-10-20 | 19.48 | 19.93 | 19.48 | 19.84 | +2.59% | 0.45 | 1.80% |
| 2025-10-17 | 19.96 | 19.97 | 19.30 | 19.34 | -2.67% | 0.46 | 1.89% |
| 2025-10-16 | 20.31 | 20.31 | 19.83 | 19.87 | -2.21% | 0.47 | 1.86% |
| 2025-10-15 | 20.15 | 20.39 | 19.90 | 20.32 | +1.75% | 0.44 | 1.73% |
| 2025-10-14 | 20.45 | 20.69 | 19.90 | 19.97 | -2.44% | 0.58 | 2.28% |
| 2025-10-13 | 20.26 | 20.57 | 19.40 | 20.47 | -1.49% | 0.69 | 2.72% |
| 2025-10-10 | 20.75 | 21.26 | 20.60 | 20.78 | +0.19% | 0.71 | 2.72% |
| 2025-10-09 | 20.72 | 20.95 | 20.50 | 20.74 | +0.29% | 0.61 | 2.35% |
| 2025-09-30 | 21.10 | 21.10 | 20.68 | 20.68 | -1.24% | 0.61 | 2.34% |
| 2025-09-29 | 20.80 | 21.18 | 20.60 | 20.94 | +0.58% | 0.56 | 2.13% |
| 2025-09-26 | 21.12 | 21.42 | 20.72 | 20.82 | -1.89% | 0.80 | 3.03% |
| 2025-09-25 | 21.18 | 22.00 | 21.18 | 21.22 | -0.19% | 0.93 | 3.44% |
| 2025-09-24 | 21.07 | 21.38 | 20.85 | 21.26 | +0.42% | 0.60 | 2.24% |
| 2025-09-23 | 21.62 | 21.81 | 20.72 | 21.17 | -2.25% | 0.93 | 3.51% |
| 2025-09-22 | 21.43 | 21.97 | 21.43 | 21.66 | +0.28% | 0.57 | 2.08% |
| 2025-09-19 | 22.25 | 22.42 | 21.45 | 21.60 | -2.87% | 1.03 | 3.75% |
| 2025-09-18 | 22.71 | 23.01 | 21.98 | 22.24 | -2.11% | 1.57 | 5.52% |
| 2025-09-17 | 22.87 | 23.11 | 22.62 | 22.71 | -0.31% | 1.33 | 4.64% |