双飞集团 (300817) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	15.68	15.68	-0.02	-0.13%	15.42	15.88	18086	2829	1.44%
2026-08-05	15.57	15.70	0.13	0.83%	15.45	15.79	20901	3269	1.67%
2026-08-04	15.45	15.57	0.11	0.71%	15.26	15.73	21720	3376	1.73%
2026-08-03	14.63	15.46	0.83	5.67%	14.63	15.48	35041	5346	2.80%
2026-07-31	14.47	14.63	0.37	2.59%	14.47	14.85	25844	3801	2.06%
2026-07-30	14.51	14.26	-0.34	-2.33%	14.26	14.85	22976	3340	1.83%
2026-07-29	14.24	14.60	0.39	2.74%	14.16	14.63	22100	3190	1.76%
2026-07-28	13.95	14.21	0.11	0.78%	13.95	14.45	21108	3011	1.69%
2026-07-27	13.38	14.10	0.45	3.30%	13.34	14.15	19769	2767	1.58%
2026-07-24	13.85	13.65	-0.26	-1.87%	13.54	13.90	17427	2391	1.39%
2026-07-23	13.58	13.91	0.19	1.38%	13.58	13.94	14966	2063	1.19%
2026-07-22	13.89	13.72	-0.32	-2.28%	13.57	14.01	27582	3786	2.20%
2026-07-21	13.97	14.04	0.06	0.43%	13.00	14.09	44232	6057	3.53%
2026-07-20	14.41	13.98	-0.44	-3.05%	13.54	14.73	35846	5076	2.86%
2026-07-17	15.35	14.42	-0.83	-5.44%	14.21	15.47	37436	5533	2.99%
2026-07-16	15.31	15.25	0.00	0.00%	15.00	15.58	27577	4233	2.20%
2026-07-15	15.29	15.25	-0.04	-0.26%	15.07	15.49	19474	2973	1.55%
2026-07-14	15.12	15.29	0.15	0.99%	14.88	15.42	30122	4571	2.40%
2026-07-13	16.26	15.14	-0.91	-5.67%	15.08	16.27	41472	6419	3.31%
2026-07-10	15.58	16.05	0.30	1.90%	15.47	16.71	46422	7492	3.71%
2026-07-09	15.66	15.75	-0.03	-0.19%	15.22	15.96	34986	5449	2.79%
2026-07-08	16.23	15.78	-0.56	-3.43%	15.56	16.39	41355	6566	3.30%
2026-07-07	17.23	16.34	-1.02	-5.88%	16.31	17.94	73997	12518	5.91%
2026-07-06	18.42	17.36	-1.49	-7.90%	17.33	18.93	100388	17965	8.01%
2026-07-03	16.34	18.85	2.67	16.50%	16.18	19.42	148580	27354	11.86%
2026-07-02	15.90	16.18	0.22	1.38%	15.88	16.97	41278	6811	3.30%
2026-07-01	15.59	15.96	0.36	2.31%	15.50	16.33	31646	5041	2.53%
2026-06-30	15.39	15.60	0.26	1.69%	15.01	15.72	22863	3553	1.83%
2026-06-29	15.57	15.34	-0.07	-0.45%	14.83	15.57	26982	4103	2.15%
2026-06-26	15.87	15.41	-0.68	-4.23%	15.39	16.00	26919	4197	2.15%
2026-06-25	16.80	16.09	-0.61	-3.65%	15.96	16.80	33756	5457	2.69%
2026-06-24	17.26	16.70	-0.56	-3.24%	16.40	17.46	28729	4798	2.29%
2026-06-23	17.15	17.26	0.11	0.64%	17.01	17.64	26385	4567	2.11%
2026-06-22	17.91	17.15	-0.81	-4.51%	16.65	18.00	47629	8132	3.80%
2026-06-18	17.66	17.96	0.21	1.18%	17.59	18.35	25835	4640	2.06%
2026-06-17	18.10	17.75	-0.45	-2.47%	17.66	18.23	24283	4332	1.94%
2026-06-16	18.10	18.20	0.12	0.66%	17.78	18.40	24165	4377	1.93%
2026-06-15	18.00	18.08	0.36	2.03%	17.86	18.37	25629	4656	2.05%
2026-06-12	17.86	17.72	-0.12	-0.67%	17.68	18.37	25280	4540	2.02%
2026-06-11	18.30	17.84	-0.46	-2.51%	17.58	18.36	27300	4893	2.18%
2026-06-10	18.92	18.30	-0.61	-3.23%	17.99	18.98	35121	6450	2.80%
2026-06-09	19.36	18.91	-0.19	-0.99%	18.82	20.20	35308	6756	2.82%
2026-06-08	18.92	19.23	-0.07	-0.36%	18.73	19.62	39872	7688	3.18%
2026-06-05	18.36	19.30	0.88	4.78%	17.95	19.64	51212	9693	4.09%
2026-06-04	18.63	18.42	-0.21	-1.13%	18.30	19.11	27848	5197	2.22%
2026-06-03	18.44	18.63	0.21	1.14%	18.28	18.94	33476	6249	2.67%
2026-06-02	18.55	18.42	-0.18	-0.97%	18.15	18.96	21685	3995	1.73%
2026-06-01	18.52	18.60	0.18	0.98%	18.35	19.02	29534	5535	2.36%
2026-05-29	19.58	18.42	-1.16	-5.92%	18.30	19.79	41598	7840	3.32%
2026-05-28	19.38	19.58	0.18	0.93%	19.15	19.80	31772	6193	2.54%
2026-05-27	20.21	19.40	-0.80	-3.96%	19.18	20.21	49742	9710	3.97%
2026-05-26	20.39	20.20	-0.18	-0.88%	19.93	20.86	51514	10547	4.11%
2026-05-25	20.35	20.38	0.19	0.94%	19.84	20.80	37513	7605	2.99%
2026-05-22	20.20	20.19	-0.07	-0.35%	19.75	20.42	36717	7413	2.93%
2026-05-21	20.60	20.26	-0.34	-1.65%	20.15	20.95	37137	7670	2.96%
2026-05-20	20.81	20.60	-0.22	-1.06%	20.34	20.81	23348	4784	1.86%
2026-05-19	20.81	20.82	0.07	0.34%	20.61	21.11	27231	5663	2.17%
2026-05-18	20.70	20.75	-0.13	-0.62%	20.61	21.03	26880	5591	2.15%
2026-05-15	20.36	20.88	0.54	2.65%	20.36	21.26	47967	10037	3.83%
2026-05-14	20.90	20.34	-0.58	-2.77%	20.34	20.90	28661	5877	2.29%
2026-05-13	20.86	20.92	0.11	0.53%	20.61	21.00	26857	5608	2.14%
2026-05-12	20.90	20.81	-0.09	-0.43%	20.75	21.18	27021	5654	2.16%
2026-05-11	21.18	20.90	-0.18	-0.85%	20.73	21.25	35111	7355	2.80%
2026-05-08	20.49	21.08	0.60	2.93%	20.38	21.29	49143	10325	3.92%
2026-05-07	20.45	20.48	0.08	0.39%	20.27	20.76	28760	5908	2.30%
2026-05-06	20.23	20.40	0.22	1.09%	20.11	20.45	28278	5746	2.26%
2026-04-30	20.18	20.18	-0.01	-0.05%	20.05	20.35	21296	4306	1.70%
2026-04-29	20.30	20.19	-0.14	-0.69%	20.05	20.45	28842	5810	2.30%