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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.05 | 22.88 | 22.05 | 22.78 | +3.39% | 1.73 | 6.10% |
| 2025-09-15 | 21.93 | 22.48 | 21.92 | 22.04 | -0.05% | 0.73 | 2.63% |
| 2025-09-12 | 22.34 | 22.46 | 21.92 | 22.05 | -1.60% | 0.78 | 2.80% |
| 2025-09-11 | 21.92 | 22.42 | 21.61 | 22.41 | +2.13% | 0.88 | 3.16% |
| 2025-09-10 | 22.20 | 22.37 | 21.92 | 21.94 | -1.17% | 0.70 | 2.51% |
| 2025-09-09 | 22.79 | 22.79 | 22.13 | 22.20 | -2.96% | 1.02 | 3.64% |
| 2025-09-08 | 22.03 | 22.88 | 21.90 | 22.87 | +4.55% | 1.69 | 5.96% |
| 2025-09-05 | 21.25 | 21.92 | 21.15 | 21.88 | +3.10% | 0.94 | 3.46% |
| 2025-09-04 | 21.65 | 21.92 | 20.85 | 21.22 | -1.84% | 1.17 | 4.34% |
| 2025-09-03 | 22.73 | 23.06 | 21.53 | 21.62 | -5.36% | 1.49 | 5.36% |
| 2025-09-02 | 22.40 | 23.07 | 21.32 | 22.84 | +2.05% | 2.52 | 9.03% |
| 2025-09-01 | 22.65 | 22.85 | 22.25 | 22.39 | -1.19% | 1.21 | 4.29% |
| 2025-08-29 | 22.86 | 22.98 | 22.37 | 22.65 | -1.34% | 1.29 | 4.55% |
| 2025-08-28 | 23.24 | 23.42 | 22.20 | 22.96 | -1.12% | 1.73 | 6.02% |
| 2025-08-27 | 23.99 | 24.30 | 23.17 | 23.22 | -3.32% | 1.82 | 6.05% |
| 2025-08-26 | 24.23 | 24.46 | 23.97 | 24.02 | -0.33% | 1.56 | 5.14% |
| 2025-08-25 | 24.02 | 24.48 | 23.91 | 24.10 | +0.46% | 1.85 | 6.13% |
| 2025-08-22 | 24.04 | 24.19 | 23.79 | 23.99 | -0.54% | 1.33 | 4.45% |
| 2025-08-21 | 24.56 | 24.78 | 23.91 | 24.12 | -1.78% | 2.05 | 6.78% |
| 2025-08-20 | 24.12 | 24.96 | 24.00 | 24.56 | +1.23% | 3.48 | 11.39% |