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 |
|---|
| 2025-12-15 | 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 |
| 2025-10-13 | 20.26 | 20.47 | -0.31 | -1.49% | 19.40 | 20.57 | 34015 | 6855.48 | 2.72% | 0.00 |
| 2025-10-10 | 20.75 | 20.78 | 0.04 | 0.19% | 20.60 | 21.26 | 34122 | 7141.35 | 2.72% | 9.00 |
| 2025-10-09 | 20.72 | 20.74 | 0.06 | 0.29% | 20.50 | 20.95 | 29394 | 6098.73 | 2.35% | 0.00 |
| 2025-09-30 | 21.10 | 20.68 | -0.26 | -1.24% | 20.68 | 21.10 | 29327 | 6109.10 | 2.34% | 11.00 |
| 2025-09-29 | 20.80 | 20.94 | 0.12 | 0.58% | 20.60 | 21.18 | 26644 | 5585.56 | 2.13% | 0.00 |
| 2025-09-26 | 21.12 | 20.82 | -0.40 | -1.89% | 20.72 | 21.42 | 38005 | 7988.86 | 3.03% | 0.00 |
| 2025-09-25 | 21.18 | 21.22 | -0.04 | -0.19% | 21.18 | 22.00 | 43097 | 9272.17 | 3.44% | 0.00 |
| 2025-09-24 | 21.15 | 21.34 | 0.09 | 0.42% | 20.93 | 21.46 | 28075 | 5959.88 | 2.24% | 0.00 |
| 2025-09-23 | 21.70 | 21.25 | -0.49 | -2.25% | 20.80 | 21.89 | 44014 | 9296.14 | 3.51% | 0.00 |
| 2025-09-22 | 21.51 | 21.74 | 0.06 | 0.28% | 21.51 | 22.05 | 26101 | 5676.29 | 2.08% | 0.00 |
| 2025-09-19 | 22.33 | 21.68 | -0.64 | -2.87% | 21.53 | 22.50 | 46994 | 10260.40 | 3.75% | 0.00 |
| 2025-09-18 | 22.80 | 22.32 | -0.48 | -2.11% | 22.06 | 23.10 | 69143 | 15716.59 | 5.52% | 0.00 |
| 2025-09-17 | 22.96 | 22.80 | -0.07 | -0.31% | 22.71 | 23.20 | 58100 | 13339.87 | 4.64% | 7.00 |
| 2025-09-16 | 22.13 | 22.87 | 0.75 | 3.39% | 22.13 | 22.97 | 76461 | 17318.68 | 6.10% | 0.00 |
| 2025-09-15 | 22.01 | 22.12 | -0.01 | -0.05% | 22.00 | 22.56 | 32887 | 7320.17 | 2.63% | 0.00 |
| 2025-09-12 | 22.42 | 22.13 | -0.36 | -1.60% | 22.00 | 22.54 | 35021 | 7789.15 | 2.80% | 0.00 |
| 2025-09-11 | 22.00 | 22.49 | 0.47 | 2.13% | 21.69 | 22.50 | 39534 | 8751.25 | 3.16% | 0.00 |
| 2025-09-10 | 22.28 | 22.02 | -0.26 | -1.17% | 22.00 | 22.45 | 31472 | 6974.23 | 2.51% | 5.00 |
| 2025-09-09 | 22.88 | 22.28 | -0.68 | -2.96% | 22.21 | 22.88 | 45570 | 10217.68 | 3.64% | 0.00 |
| 2025-09-08 | 22.11 | 22.96 | 1.00 | 4.55% | 21.98 | 22.97 | 74674 | 16896.86 | 5.96% | 0.00 |
| 2025-09-05 | 21.33 | 21.96 | 0.66 | 3.10% | 21.23 | 22.00 | 43326 | 9407.13 | 3.46% | 0.00 |
| 2025-09-04 | 21.73 | 21.30 | -0.40 | -1.84% | 20.93 | 22.00 | 54412 | 11709.05 | 4.34% | 0.00 |
| 2025-09-03 | 22.82 | 21.70 | -1.23 | -5.36% | 21.61 | 23.15 | 67095 | 14893.94 | 5.36% | 0.00 |
| 2025-09-02 | 22.48 | 22.93 | 0.46 | 2.05% | 21.40 | 23.16 | 113160 | 25235.79 | 9.03% | 0.00 |
| 2025-09-01 | 22.74 | 22.47 | -0.27 | -1.19% | 22.33 | 22.94 | 53797 | 12110.10 | 4.29% | 11.00 |
| 2025-08-29 | 22.95 | 22.74 | -0.31 | -1.34% | 22.45 | 23.07 | 57017 | 12943.35 | 4.55% | 0.00 |
| 2025-08-28 | 23.33 | 23.05 | -0.26 | -1.12% | 22.28 | 23.51 | 75356 | 17269.78 | 6.02% | 7.00 |
| 2025-08-27 | 24.08 | 23.31 | -0.80 | -3.32% | 23.26 | 24.39 | 75786 | 18163.20 | 6.05% | 9.00 |
| 2025-08-26 | 24.32 | 24.11 | -0.08 | -0.33% | 24.06 | 24.55 | 64413 | 15619.44 | 5.19% | 0.00 |
| 2025-08-25 | 24.11 | 24.19 | 0.11 | 0.46% | 24.00 | 24.57 | 76167 | 18491.11 | 6.13% | 0.00 |
| 2025-08-22 | 24.13 | 24.08 | -0.13 | -0.54% | 23.88 | 24.28 | 55226 | 13290.86 | 4.45% | 17.00 |
| 2025-08-21 | 24.65 | 24.21 | -0.44 | -1.78% | 24.00 | 24.87 | 84251 | 20512.68 | 6.78% | 0.00 |
| 2025-08-20 | 24.21 | 24.65 | 0.30 | 1.23% | 24.09 | 25.05 | 141479 | 34823.81 | 11.39% | 10.00 |
| 2025-08-19 | 23.54 | 24.35 | 0.76 | 3.22% | 23.18 | 24.47 | 125823 | 30112.11 | 10.13% | 0.00 |
| 2025-08-18 | 23.22 | 23.59 | 0.45 | 1.94% | 23.08 | 23.78 | 67285 | 15816.28 | 5.42% | 4.00 |
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
