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 |
|---|
| 2026-02-04 | 20.86 | 20.73 | -0.13 | -0.62% | 20.56 | 20.98 | 21194 | 4394.12 | 1.69% | 0.00 |
| 2026-02-03 | 20.81 | 20.86 | 0.18 | 0.87% | 20.62 | 20.98 | 21966 | 4564.95 | 1.75% | 0.00 |
| 2026-02-02 | 20.46 | 20.68 | 0.18 | 0.88% | 20.42 | 21.39 | 41608 | 8733.73 | 3.32% | 0.00 |
| 2026-01-30 | 20.30 | 20.50 | 0.23 | 1.13% | 19.95 | 20.56 | 27218 | 5529.47 | 2.17% | 0.00 |
| 2026-01-29 | 20.52 | 20.27 | -0.25 | -1.22% | 20.14 | 20.85 | 25545 | 5224.10 | 2.04% | 0.00 |
| 2026-01-28 | 21.19 | 20.52 | -0.67 | -3.16% | 20.48 | 21.23 | 32613 | 6748.56 | 2.60% | 0.00 |
| 2026-01-27 | 21.23 | 21.19 | -0.13 | -0.61% | 20.50 | 21.44 | 31345 | 6572.86 | 2.50% | 0.00 |
| 2026-01-26 | 21.96 | 21.32 | -0.74 | -3.35% | 21.14 | 22.07 | 42221 | 9067.09 | 3.37% | 0.00 |
| 2026-01-23 | 21.82 | 22.06 | 0.36 | 1.66% | 21.69 | 22.15 | 37308 | 8183.04 | 2.98% | 0.00 |
| 2026-01-22 | 21.81 | 21.70 | -0.13 | -0.60% | 21.65 | 21.96 | 25758 | 5607.57 | 2.06% | 0.00 |
| 2026-01-21 | 21.55 | 21.83 | 0.18 | 0.83% | 21.44 | 21.91 | 31717 | 6897.55 | 2.53% | 0.00 |
| 2026-01-20 | 22.17 | 21.65 | -0.51 | -2.30% | 21.50 | 22.30 | 42298 | 9199.91 | 3.38% | 0.00 |
| 2026-01-19 | 22.06 | 22.16 | 0.10 | 0.45% | 21.90 | 22.30 | 32412 | 7168.94 | 2.59% | 0.00 |
| 2026-01-16 | 22.55 | 22.06 | -0.63 | -2.78% | 22.01 | 22.70 | 53239 | 11862.68 | 4.25% | 0.00 |
| 2026-01-15 | 22.51 | 22.69 | 0.09 | 0.40% | 22.32 | 23.20 | 70540 | 16075.29 | 5.63% | 0.00 |
| 2026-01-14 | 22.77 | 22.60 | -0.39 | -1.70% | 22.48 | 23.25 | 135381 | 30898.53 | 10.81% | 1.00 |
| 2026-01-13 | 22.07 | 22.99 | 0.89 | 4.03% | 21.40 | 23.25 | 166645 | 37513.62 | 13.30% | 5.00 |
| 2026-01-12 | 22.09 | 22.10 | 0.33 | 1.52% | 21.45 | 22.10 | 100338 | 21887.74 | 8.01% | 2.00 |
| 2026-01-09 | 22.00 | 21.77 | 0.47 | 2.21% | 21.53 | 22.96 | 137476 | 30324.69 | 10.98% | 8.00 |
| 2026-01-08 | 20.63 | 21.30 | 0.66 | 3.20% | 20.62 | 21.30 | 71808 | 15167.72 | 5.73% | 0.00 |
| 2026-01-07 | 20.85 | 20.64 | -0.30 | -1.43% | 20.60 | 21.08 | 45700 | 9496.71 | 3.65% | 0.00 |
| 2026-01-06 | 21.16 | 20.94 | -0.12 | -0.57% | 20.68 | 21.18 | 56084 | 11696.91 | 4.48% | 0.00 |
| 2026-01-05 | 21.13 | 21.06 | -0.15 | -0.71% | 20.90 | 21.42 | 56922 | 11991.13 | 4.54% | 0.00 |
| 2025-12-31 | 21.45 | 21.21 | -0.46 | -2.12% | 21.06 | 21.50 | 73631 | 15638.44 | 5.88% | 0.00 |
| 2025-12-30 | 20.59 | 21.67 | 0.94 | 4.53% | 20.50 | 21.79 | 130031 | 27641.79 | 10.38% | 4.00 |
| 2025-12-29 | 20.13 | 20.73 | 0.51 | 2.52% | 20.00 | 20.83 | 74104 | 15184.48 | 5.92% | 3.00 |
| 2025-12-26 | 20.52 | 20.22 | -0.35 | -1.70% | 20.02 | 20.67 | 67739 | 13762.92 | 5.41% | 1.00 |
| 2025-12-25 | 20.08 | 20.57 | 0.43 | 2.14% | 19.90 | 20.64 | 99235 | 20254.71 | 7.92% | 12.00 |
| 2025-12-24 | 19.70 | 20.14 | 0.25 | 1.26% | 19.62 | 20.29 | 80521 | 16142.68 | 6.43% | 0.00 |
| 2025-12-23 | 20.71 | 19.89 | -0.94 | -4.51% | 19.77 | 20.71 | 115244 | 23065.43 | 9.20% | 23.00 |
| 2025-12-22 | 19.00 | 20.83 | 1.87 | 9.86% | 18.97 | 21.96 | 176322 | 36642.53 | 14.08% | 19.00 |
| 2025-12-19 | 18.80 | 18.96 | 0.26 | 1.39% | 18.80 | 19.19 | 21093 | 4009.68 | 1.68% | 0.00 |
| 2025-12-18 | 18.49 | 18.70 | 0.21 | 1.14% | 18.37 | 19.06 | 30152 | 5678.10 | 2.41% | 0.00 |
| 2025-12-17 | 18.75 | 18.49 | -0.26 | -1.39% | 18.05 | 18.99 | 28319 | 5196.47 | 2.26% | 0.00 |
| 2025-12-16 | 18.81 | 18.75 | -0.17 | -0.90% | 18.43 | 18.95 | 30390 | 5688.05 | 2.43% | 0.00 |
| 2025-12-15 | 18.99 | 18.92 | -0.20 | -1.05% | 18.90 | 19.77 | 43055 | 8297.96 | 3.44% | 0.00 |
| 2025-12-12 | 18.96 | 19.12 | 0.17 | 0.90% | 18.76 | 19.14 | 19534 | 3706.06 | 1.56% | 0.00 |
| 2025-12-11 | 19.25 | 18.95 | -0.24 | -1.25% | 18.95 | 19.30 | 17804 | 3399.70 | 1.42% | 0.00 |
| 2025-12-10 | 19.14 | 19.19 | -0.08 | -0.42% | 19.03 | 19.38 | 19561 | 3758.90 | 1.56% | 0.00 |
| 2025-12-09 | 19.50 | 19.27 | -0.28 | -1.43% | 19.20 | 19.58 | 18605 | 3608.83 | 1.49% | 0.00 |
| 2025-12-08 | 19.39 | 19.55 | 0.23 | 1.19% | 19.21 | 19.55 | 27247 | 5282.06 | 2.18% | 0.00 |
| 2025-12-05 | 18.74 | 19.32 | 0.57 | 3.04% | 18.70 | 19.34 | 33909 | 6468.77 | 2.71% | 0.00 |
| 2025-12-04 | 18.96 | 18.75 | -0.06 | -0.32% | 18.64 | 19.22 | 24677 | 4673.83 | 1.97% | 0.00 |
| 2025-12-03 | 18.96 | 18.81 | -0.11 | -0.58% | 18.58 | 18.97 | 15964 | 2992.54 | 1.27% | 0.00 |
| 2025-12-02 | 19.26 | 18.92 | -0.27 | -1.41% | 18.87 | 19.46 | 25374 | 4853.40 | 2.03% | 0.00 |
| 2025-12-01 | 19.06 | 19.19 | 0.25 | 1.32% | 18.88 | 19.29 | 20442 | 3914.45 | 1.63% | 0.00 |
| 2025-11-28 | 18.62 | 18.94 | 0.32 | 1.72% | 18.46 | 18.96 | 22205 | 4172.08 | 1.77% | 3.00 |
| 2025-11-27 | 18.65 | 18.62 | 0.03 | 0.16% | 18.60 | 18.80 | 14164 | 2648.14 | 1.13% | 0.00 |
| 2025-11-26 | 18.81 | 18.59 | -0.21 | -1.12% | 18.59 | 18.99 | 19388 | 3643.80 | 1.55% | 0.00 |
| 2025-11-25 | 19.00 | 18.80 | -0.07 | -0.37% | 18.79 | 19.08 | 19571 | 3702.41 | 1.56% | 0.00 |
| 2025-11-24 | 18.31 | 18.87 | 0.56 | 3.06% | 18.31 | 18.97 | 25293 | 4716.15 | 2.02% | 0.00 |
| 2025-11-21 | 18.66 | 18.31 | -0.54 | -2.86% | 18.15 | 18.94 | 31852 | 5887.68 | 2.54% | 0.00 |
| 2025-11-20 | 18.95 | 18.85 | 0.00 | 0.00% | 18.77 | 19.12 | 18138 | 3433.68 | 1.45% | 0.00 |
| 2025-11-19 | 19.50 | 18.85 | -0.59 | -3.03% | 18.81 | 19.55 | 27122 | 5157.69 | 2.17% | 0.00 |
| 2025-11-18 | 19.49 | 19.44 | -0.07 | -0.36% | 19.33 | 19.51 | 17112 | 3320.71 | 1.37% | 0.00 |
| 2025-11-17 | 19.67 | 19.51 | -0.17 | -0.86% | 19.40 | 19.72 | 22278 | 4353.68 | 1.78% | 0.00 |
| 2025-11-14 | 19.57 | 19.68 | -0.02 | -0.10% | 19.50 | 19.80 | 18905 | 3718.67 | 1.51% | 0.00 |
| 2025-11-13 | 19.70 | 19.70 | -0.02 | -0.10% | 19.66 | 19.89 | 17754 | 3505.18 | 1.42% | 0.00 |
| 2025-11-12 | 20.00 | 19.72 | -0.31 | -1.55% | 19.66 | 20.06 | 21700 | 4300.69 | 1.73% | 0.00 |
| 2025-11-11 | 20.16 | 20.03 | 0.06 | 0.30% | 19.85 | 20.16 | 20698 | 4139.21 | 1.65% | 0.00 |
| 2025-11-10 | 20.30 | 19.97 | -0.33 | -1.63% | 19.93 | 20.36 | 37194 | 7455.88 | 2.97% | 0.00 |
| 2025-11-07 | 20.49 | 20.30 | -0.09 | -0.44% | 20.25 | 21.20 | 67191 | 13872.30 | 5.36% | 0.00 |
| 2025-11-06 | 20.26 | 20.39 | 0.24 | 1.19% | 20.02 | 20.56 | 31077 | 6320.02 | 2.48% | 0.00 |
| 2025-11-05 | 19.89 | 20.15 | 0.13 | 0.65% | 19.71 | 20.27 | 23214 | 4663.24 | 1.85% | 0.00 |
| 2025-11-04 | 20.40 | 20.02 | -0.35 | -1.72% | 19.88 | 20.40 | 22913 | 4585.76 | 1.83% | 0.00 |
| 2025-11-03 | 20.22 | 20.37 | 0.12 | 0.59% | 20.11 | 20.40 | 18695 | 3792.25 | 1.49% | 0.00 |
| 2025-10-31 | 19.95 | 20.25 | 0.39 | 1.96% | 19.82 | 20.33 | 25741 | 5207.45 | 2.06% | 0.00 |
| 2025-10-30 | 20.15 | 19.86 | -0.30 | -1.49% | 19.81 | 20.20 | 20821 | 4163.31 | 1.66% | 0.00 |
| 2025-10-29 | 20.31 | 20.16 | -0.15 | -0.74% | 20.09 | 20.48 | 16122 | 3253.23 | 1.29% | 0.00 |
| 2025-10-28 | 20.35 | 20.31 | -0.02 | -0.10% | 20.08 | 20.44 | 21085 | 4280.14 | 1.68% | 3.00 |
| 2025-10-27 | 20.33 | 20.33 | 0.07 | 0.35% | 20.20 | 20.49 | 21965 | 4470.28 | 1.75% | 0.00 |
| 2025-10-24 | 20.10 | 20.26 | 0.16 | 0.80% | 20.04 | 20.32 | 22154 | 4479.86 | 1.77% | 0.00 |
| 2025-10-23 | 19.99 | 20.10 | 0.02 | 0.10% | 19.80 | 20.12 | 16547 | 3300.01 | 1.32% | 0.00 |
| 2025-10-22 | 19.93 | 20.08 | 0.08 | 0.40% | 19.85 | 20.32 | 19813 | 3987.85 | 1.58% | 0.00 |
| 2025-10-21 | 19.84 | 20.00 | 0.16 | 0.81% | 19.63 | 20.04 | 15462 | 3078.91 | 1.23% | 0.00 |
| 2025-10-20 | 19.48 | 19.84 | 0.50 | 2.59% | 19.48 | 19.93 | 22536 | 4464.87 | 1.80% | 0.00 |
| 2025-10-17 | 19.96 | 19.34 | -0.53 | -2.67% | 19.30 | 19.97 | 23726 | 4644.77 | 1.89% | 0.00 |
| 2025-10-16 | 20.31 | 19.87 | -0.45 | -2.21% | 19.83 | 20.31 | 23338 | 4660.66 | 1.86% | 0.00 |
| 2025-10-15 | 20.15 | 20.32 | 0.35 | 1.75% | 19.90 | 20.39 | 21621 | 4364.97 | 1.73% | 0.00 |
| 2025-10-14 | 20.45 | 19.97 | -0.50 | -2.44% | 19.90 | 20.69 | 28615 | 5794.40 | 2.28% | 0.00 |
深证大盘股票行情在线 K线走势图
双飞集团(300817)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
