当前位置: 爱股网 > 股票行情 > 双飞集团(300817)股票行情

双飞集团(300817)股票行情

双飞集团(300817)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	18.01	17.67	-0.25	-1.40%	17.51	18.28	22526	4018.79	1.80%	0.00
2026-03-25	17.90	17.92	0.42	2.40%	17.55	18.03	22748	4059.06	1.82%	0.00
2026-03-24	17.74	17.50	0.41	2.40%	17.06	17.75	25838	4468.16	2.06%	0.00
2026-03-23	17.88	17.09	-1.03	-5.68%	17.01	17.96	31163	5452.20	2.49%	0.00
2026-03-20	18.93	18.12	-0.62	-3.31%	18.11	18.93	18815	3473.07	1.50%	0.00
2026-03-19	19.17	18.74	-0.55	-2.85%	18.70	19.24	17090	3232.57	1.36%	0.00
2026-03-18	19.21	19.29	0.17	0.89%	18.98	19.34	11706	2242.36	0.93%	0.00
2026-03-17	19.65	19.12	-0.32	-1.65%	19.08	19.65	14812	2865.55	1.18%	0.00
2026-03-16	19.25	19.44	0.19	0.99%	19.13	19.45	11173	2157.73	0.89%	0.00
2026-03-13	19.39	19.25	-0.16	-0.82%	19.19	19.58	13005	2522.36	1.04%	0.00
2026-03-12	19.87	19.41	-0.46	-2.32%	19.40	19.96	18196	3567.17	1.45%	1.00
2026-03-11	20.00	19.87	-0.12	-0.60%	19.81	20.18	16818	3362.99	1.34%	0.00
2026-03-10	19.82	19.99	0.46	2.36%	19.74	20.03	19950	3970.84	1.59%	0.00
2026-03-09	19.75	19.53	-0.44	-2.20%	19.42	19.83	23530	4608.89	1.88%	0.00
2026-03-06	19.48	19.97	0.47	2.41%	19.26	20.03	24160	4799.41	1.93%	0.00
2026-03-05	19.74	19.50	0.21	1.09%	19.40	19.90	17651	3465.41	1.41%	0.00
2026-03-04	19.11	19.29	-0.09	-0.46%	18.88	19.45	35135	6734.48	2.80%	0.00
2026-03-03	20.53	19.38	-1.14	-5.56%	19.32	20.68	53059	10523.60	4.24%	0.00
2026-03-02	20.93	20.52	-0.62	-2.93%	20.45	20.98	33706	6971.42	2.69%	0.00
2026-02-27	21.32	21.14	-0.17	-0.80%	21.05	21.32	22513	4763.94	1.80%	3.00
2026-02-26	21.20	21.31	0.11	0.52%	21.18	21.69	27291	5842.99	2.18%	0.00
2026-02-25	21.54	21.20	-0.34	-1.58%	21.14	21.55	28684	6096.31	2.29%	0.00
2026-02-24	21.60	21.54	0.18	0.84%	21.33	21.70	23353	5017.55	1.86%	0.00
2026-02-13	21.26	21.36	0.08	0.38%	21.18	21.53	20015	4290.30	1.60%	15.00
2026-02-12	21.30	21.28	0.00	0.00%	21.03	21.38	20122	4273.86	1.61%	10.00
2026-02-11	21.06	21.28	0.21	1.00%	20.90	21.60	35865	7642.66	2.86%	0.00
2026-02-10	21.08	21.07	0.04	0.19%	20.86	21.18	18690	3933.14	1.49%	2.00
2026-02-09	21.17	21.03	0.02	0.10%	20.98	21.27	20082	4235.81	1.60%	0.00
2026-02-06	20.47	21.01	0.54	2.64%	20.32	21.26	36409	7630.39	2.91%	0.00
2026-02-05	20.61	20.47	-0.26	-1.25%	20.40	20.78	16494	3388.91	1.32%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58