双飞集团(300817)股票行情
双飞集团(300817)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-21 | 23.01 | 24.29 | 1.00 | 4.29% | 23.01 | 24.29 | 97519 | 23341.08 | 7.85% | 0.00 |
| 2025-04-18 | 23.32 | 23.29 | -0.19 | -0.81% | 23.18 | 23.69 | 59168 | 13832.39 | 4.76% | 0.00 |
| 2025-04-17 | 23.74 | 23.48 | -0.42 | -1.76% | 23.42 | 24.17 | 87886 | 20893.90 | 7.08% | 0.00 |
| 2025-04-16 | 24.89 | 23.90 | -1.05 | -4.21% | 23.60 | 24.89 | 129562 | 31352.95 | 10.43% | 5.00 |
| 2025-04-15 | 23.75 | 24.95 | 1.27 | 5.36% | 23.37 | 25.50 | 185077 | 44986.11 | 14.90% | 14.00 |
| 2025-04-14 | 23.87 | 23.68 | 0.61 | 2.64% | 23.50 | 25.00 | 137567 | 33133.95 | 11.08% | 10.00 |
| 2025-04-11 | 22.82 | 23.07 | 0.10 | 0.44% | 22.45 | 23.66 | 118421 | 27431.80 | 9.53% | 5.00 |
| 2025-04-10 | 22.52 | 22.97 | 1.37 | 6.34% | 22.52 | 24.39 | 177910 | 41432.68 | 14.32% | 22.00 |
| 2025-04-09 | 20.60 | 21.60 | 0.48 | 2.27% | 18.42 | 21.84 | 159425 | 32688.81 | 12.84% | 0.00 |
| 2025-04-08 | 20.90 | 21.12 | 0.96 | 4.76% | 20.13 | 21.90 | 153376 | 32416.87 | 12.35% | 11.00 |
| 2025-04-07 | 21.74 | 20.16 | -5.04 | -20.00% | 20.16 | 22.74 | 153876 | 32739.98 | 12.39% | 0.00 |
| 2025-04-03 | 26.59 | 25.20 | -1.05 | -4.00% | 24.73 | 26.80 | 149694 | 38201.25 | 12.05% | 4.00 |
| 2025-04-02 | 25.57 | 26.25 | 0.65 | 2.54% | 25.51 | 27.54 | 165424 | 43812.20 | 13.32% | 20.00 |
| 2025-04-01 | 26.30 | 25.60 | 0.09 | 0.35% | 25.50 | 26.43 | 127339 | 32928.34 | 10.25% | 0.00 |
| 2025-03-31 | 26.00 | 25.51 | -1.09 | -4.10% | 24.04 | 26.28 | 187157 | 46545.40 | 15.07% | 0.00 |
| 2025-03-28 | 26.52 | 26.60 | 0.14 | 0.53% | 26.50 | 28.65 | 210215 | 57170.72 | 16.92% | 3.00 |
| 2025-03-27 | 28.00 | 26.46 | -2.53 | -8.73% | 26.41 | 28.25 | 218309 | 59102.74 | 17.58% | 5.00 |
| 2025-03-26 | 26.60 | 28.99 | 2.58 | 9.77% | 26.57 | 30.69 | 317234 | 92377.93 | 25.54% | 12.00 |
| 2025-03-25 | 27.30 | 26.41 | -1.17 | -4.24% | 26.35 | 28.43 | 209602 | 57007.89 | 16.87% | 2.00 |
| 2025-03-24 | 30.54 | 27.58 | -2.60 | -8.61% | 26.80 | 30.99 | 270817 | 75828.32 | 21.80% | 10.00 |
| 2025-03-21 | 32.20 | 30.18 | -3.65 | -10.79% | 29.90 | 33.17 | 328663 | 101913.51 | 26.46% | 16.00 |
| 2025-03-20 | 32.10 | 33.83 | 2.50 | 7.98% | 32.10 | 36.34 | 475062 | 160961.67 | 38.25% | 77.00 |
| 2025-03-19 | 25.25 | 31.33 | 5.22 | 19.99% | 25.25 | 31.33 | 330962 | 97568.09 | 26.65% | 9.00 |
| 2025-03-18 | 23.50 | 26.11 | 2.57 | 10.92% | 23.21 | 27.01 | 269524 | 67861.34 | 21.70% | 0.00 |
| 2025-03-17 | 23.03 | 23.54 | 0.42 | 1.82% | 22.78 | 23.65 | 94911 | 22073.13 | 7.64% | 0.00 |
| 2025-03-14 | 23.15 | 23.12 | -0.51 | -2.16% | 22.14 | 23.45 | 127072 | 28967.87 | 10.23% | 0.00 |
| 2025-03-13 | 25.05 | 23.63 | -1.28 | -5.14% | 23.05 | 25.16 | 146226 | 34757.41 | 11.77% | 0.00 |
| 2025-03-12 | 23.40 | 24.91 | 1.74 | 7.51% | 22.96 | 26.00 | 235943 | 58124.61 | 19.00% | 6.00 |
| 2025-03-11 | 22.80 | 23.17 | -0.29 | -1.24% | 22.48 | 23.35 | 101013 | 23122.76 | 8.13% | 0.00 |
| 2025-03-10 | 23.93 | 23.46 | -0.46 | -1.92% | 23.38 | 24.27 | 91834 | 21725.28 | 7.39% | 10.00 |
| 2025-03-07 | 23.71 | 23.92 | -0.21 | -0.87% | 23.54 | 24.28 | 117236 | 27965.46 | 9.44% | 6.00 |
| 2025-03-06 | 23.49 | 24.13 | 0.67 | 2.86% | 23.47 | 24.49 | 165061 | 39700.27 | 13.29% | 0.00 |
| 2025-03-05 | 23.79 | 23.46 | -0.04 | -0.17% | 22.97 | 23.98 | 132027 | 30868.68 | 10.63% | 30.00 |
| 2025-03-04 | 23.00 | 23.50 | 0.58 | 2.53% | 23.00 | 24.52 | 170652 | 40749.77 | 13.74% | 0.00 |
| 2025-03-03 | 23.54 | 22.92 | -0.59 | -2.51% | 22.65 | 23.88 | 119694 | 27598.38 | 9.64% | 7.00 |
| 2025-02-28 | 25.00 | 23.51 | -1.68 | -6.67% | 23.45 | 25.35 | 152459 | 36675.25 | 12.27% | 0.00 |
| 2025-02-27 | 25.19 | 25.19 | -1.04 | -3.96% | 24.60 | 26.50 | 216451 | 55087.57 | 17.43% | 16.00 |
| 2025-02-26 | 25.97 | 26.23 | 0.12 | 0.46% | 25.76 | 28.10 | 280340 | 75289.56 | 22.57% | 1.00 |
| 2025-02-25 | 26.11 | 26.11 | -1.64 | -5.91% | 25.62 | 27.49 | 304027 | 79675.50 | 24.48% | 4.00 |
| 2025-02-24 | 29.00 | 27.75 | 0.03 | 0.11% | 27.01 | 31.57 | 438128 | 127409.44 | 35.27% | 0.00 |
| 2025-02-21 | 24.69 | 27.72 | 4.62 | 20.00% | 24.40 | 27.72 | 294229 | 79212.03 | 23.69% | 0.00 |
| 2025-02-20 | 18.81 | 23.10 | 3.85 | 20.00% | 18.56 | 23.10 | 274124 | 57712.03 | 22.07% | 0.00 |
| 2025-02-19 | 18.00 | 19.25 | 0.94 | 5.13% | 17.77 | 20.02 | 274377 | 52755.75 | 22.09% | 25.00 |
| 2025-02-18 | 16.65 | 18.31 | 1.61 | 9.64% | 16.18 | 18.88 | 274047 | 48158.44 | 22.06% | 1.00 |
| 2025-02-17 | 16.05 | 16.70 | 0.48 | 2.96% | 15.95 | 16.96 | 133208 | 21896.48 | 10.72% | 1.00 |
| 2025-02-14 | 16.84 | 16.22 | -0.77 | -4.53% | 16.05 | 16.84 | 125727 | 20590.80 | 10.12% | 0.00 |
| 2025-02-13 | 17.90 | 16.99 | -1.18 | -6.49% | 16.72 | 17.99 | 181476 | 31287.68 | 14.61% | 0.00 |
| 2025-02-12 | 16.61 | 18.17 | 1.57 | 9.46% | 16.45 | 18.88 | 224493 | 39686.52 | 18.07% | 6.00 |
| 2025-02-11 | 16.59 | 16.60 | 0.12 | 0.73% | 16.21 | 16.79 | 117199 | 19362.47 | 9.44% | 0.00 |
| 2025-02-10 | 16.61 | 16.48 | -0.13 | -0.78% | 16.10 | 16.84 | 126729 | 20695.08 | 10.20% | 0.00 |
| 2025-02-07 | 15.65 | 16.61 | 0.88 | 5.59% | 15.45 | 17.20 | 224377 | 36853.73 | 18.06% | 2.00 |
| 2025-02-06 | 14.38 | 15.73 | 1.40 | 9.77% | 14.22 | 16.10 | 181584 | 27849.64 | 14.62% | 9.00 |
| 2025-02-05 | 14.28 | 14.33 | 0.18 | 1.27% | 14.09 | 14.50 | 43555 | 6238.22 | 3.51% | 0.00 |
| 2025-01-27 | 14.53 | 14.15 | -0.50 | -3.41% | 14.15 | 14.65 | 52814 | 7597.85 | 4.25% | 0.00 |
| 2025-01-24 | 14.25 | 14.65 | 0.39 | 2.73% | 14.05 | 14.80 | 75543 | 10886.09 | 6.08% | 7.00 |
| 2025-01-23 | 14.40 | 14.26 | -0.10 | -0.70% | 14.21 | 14.65 | 62808 | 9072.48 | 5.06% | 0.00 |
| 2025-01-22 | 14.48 | 14.36 | -0.19 | -1.31% | 14.24 | 14.58 | 60458 | 8712.05 | 4.87% | 0.00 |
| 2025-01-21 | 13.86 | 14.55 | 0.71 | 5.13% | 13.74 | 14.78 | 104198 | 14987.90 | 8.39% | 1.00 |
| 2025-01-20 | 13.40 | 13.84 | 0.40 | 2.98% | 13.38 | 13.84 | 48388 | 6614.45 | 3.90% | 0.00 |
| 2025-01-17 | 13.45 | 13.44 | -0.06 | -0.44% | 13.35 | 13.74 | 30602 | 4136.07 | 2.46% | 0.00 |
| 2025-01-16 | 13.61 | 13.50 | -0.12 | -0.88% | 13.34 | 13.82 | 38222 | 5184.44 | 3.08% | 0.00 |
| 2025-01-15 | 13.75 | 13.62 | -0.09 | -0.66% | 13.51 | 13.81 | 43116 | 5883.24 | 3.47% | 0.00 |
| 2025-01-14 | 13.08 | 13.71 | 0.62 | 4.74% | 13.08 | 13.74 | 61974 | 8389.47 | 4.99% | 1.00 |
| 2025-01-13 | 12.89 | 13.09 | 0.20 | 1.55% | 12.51 | 13.29 | 53219 | 6935.84 | 4.28% | 0.00 |
| 2025-01-10 | 12.87 | 12.89 | 0.03 | 0.23% | 12.77 | 13.45 | 64290 | 8456.37 | 5.18% | 0.00 |
| 2025-01-09 | 12.57 | 12.86 | 0.12 | 0.94% | 12.57 | 12.96 | 40115 | 5148.56 | 3.23% | 0.00 |
| 2025-01-08 | 12.66 | 12.74 | 0.01 | 0.08% | 12.20 | 12.91 | 37316 | 4698.75 | 3.00% | 0.00 |
| 2025-01-07 | 12.58 | 12.73 | 0.17 | 1.35% | 12.43 | 12.77 | 26191 | 3306.71 | 2.11% | 0.00 |
| 2025-01-06 | 12.87 | 12.56 | -0.14 | -1.10% | 12.00 | 12.87 | 27265 | 3429.06 | 2.20% | 0.00 |
| 2025-01-03 | 13.72 | 12.70 | -0.82 | -6.07% | 12.68 | 13.72 | 48588 | 6367.15 | 3.91% | 0.00 |
| 2025-01-02 | 13.66 | 13.52 | -0.35 | -2.52% | 13.33 | 14.23 | 54231 | 7456.06 | 4.37% | 0.00 |
| 2024-12-31 | 14.34 | 13.87 | -0.50 | -3.48% | 13.87 | 14.51 | 56492 | 8013.92 | 4.55% | 0.00 |
| 2024-12-30 | 14.06 | 14.37 | 0.26 | 1.84% | 13.69 | 14.83 | 75591 | 10840.29 | 6.09% | 0.00 |
| 2024-12-27 | 14.40 | 14.11 | -0.39 | -2.69% | 14.05 | 14.58 | 65682 | 9388.32 | 5.29% | 0.00 |
| 2024-12-26 | 13.70 | 14.50 | 0.80 | 5.84% | 13.55 | 14.84 | 117958 | 16982.34 | 9.50% | 5.00 |
| 2024-12-25 | 13.49 | 13.70 | 0.24 | 1.78% | 13.06 | 13.89 | 71583 | 9680.07 | 5.76% | 0.00 |
| 2024-12-24 | 13.20 | 13.46 | 0.56 | 4.34% | 13.15 | 13.98 | 76188 | 10300.20 | 6.13% | 0.00 |
| 2024-12-23 | 13.55 | 12.90 | -0.71 | -5.22% | 12.86 | 13.67 | 48194 | 6356.18 | 3.88% | 0.00 |
| 2024-12-20 | 13.49 | 13.61 | 0.07 | 0.52% | 13.45 | 13.80 | 42131 | 5763.47 | 3.39% | 0.00 |
| 2024-12-19 | 13.39 | 13.54 | 0.06 | 0.45% | 13.14 | 13.58 | 32962 | 4433.54 | 2.65% | 0.00 |
深证大盘股票行情在线 K线走势图
