双飞集团（300817）历史行情

以下为双飞集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	17.040	17.180	17.700	16.820	0.240	1.417%	802.04万	1.39亿	6.359%
2026-10-05	17.040	17.180	17.700	16.820	0.240	1.417%	802.04万	1.39亿	6.359%
2026-10-02	17.040	17.180	17.700	16.820	0.240	1.417%	802.04万	1.39亿	6.359%
2026-10-01	17.040	17.180	17.700	16.820	0.240	1.417%	802.04万	1.39亿	6.359%
2026-09-30	17.040	17.180	17.700	16.820	0.240	1.417%	8.02万	0.00亿	0.000%
2026-09-29	17.070	16.940	17.300	16.780	-0.590	-3.366%	10.49万	0.00亿	0.000%
2026-09-28	16.440	17.530	18.600	16.270	1.110	6.760%	9.18万	0.00亿	0.000%
2026-09-27	16.200	16.520	16.800	16.200	0.140	0.855%	223.61万	0.37亿	1.773%
2026-09-24	16.100	16.420	16.700	16.100	0.140	0.860%	2.24万	0.00亿	0.000%
2026-09-23	16.530	16.280	16.530	16.230	-0.110	-0.671%	1.36万	0.00亿	0.000%
2026-09-22	16.580	16.390	16.580	16.350	-0.120	-0.727%	1.15万	0.00亿	0.000%
2026-09-21	16.220	16.510	16.570	16.220	0.300	1.851%	1.51万	0.00亿	0.000%
2026-09-18	16.170	16.210	16.540	16.160	0.060	0.372%	1.24万	0.00亿	0.000%
2026-09-17	15.990	16.150	16.260	15.840	0.190	1.190%	1.69万	0.00亿	0.000%
2026-09-16	15.760	15.960	16.050	15.600	0.220	1.398%	1.28万	0.00亿	0.000%
2026-09-15	15.910	15.740	16.000	15.720	-0.170	-1.069%	1.22万	0.00亿	0.000%
2026-09-14	15.910	15.910	16.140	15.750	0.000	0.000%	1.49万	0.00亿	0.000%
2026-09-11	16.080	15.910	16.310	15.740	-0.400	-2.452%	1.91万	0.00亿	0.000%
2026-09-10	16.520	16.310	16.540	16.050	-0.290	-1.747%	2.08万	0.00亿	0.000%
2026-09-09	16.700	16.600	16.870	16.580	-0.100	-0.599%	1.56万	0.00亿	0.000%
2026-09-08	16.690	16.700	16.850	16.640	-0.080	-0.477%	2.03万	0.00亿	0.000%
2026-09-07	16.690	16.780	16.940	16.550	0.160	0.963%	2.19万	0.00亿	0.000%
2026-09-04	16.940	16.620	17.150	16.520	-0.320	-1.889%	3.12万	0.00亿	0.000%
2026-09-03	16.800	16.940	17.080	16.660	0.240	1.437%	3.71万	0.00亿	0.000%
2026-09-02	16.710	16.700	17.100	16.430	-0.190	-1.125%	3.59万	0.00亿	0.000%
2026-09-01	16.400	16.890	17.050	16.140	0.660	4.067%	6.55万	0.00亿	0.000%
2026-08-31	16.230	16.230	16.300	15.970	0.150	0.933%	4.17万	0.00亿	0.000%
2026-08-28	16.880	16.080	17.100	16.070	-0.150	-0.924%	7.08万	0.00亿	0.000%
2026-08-27	16.040	16.230	17.630	16.040	1.090	7.199%	10.16万	0.00亿	0.000%
2026-08-26	15.190	15.140	15.450	14.940	-0.190	-1.239%	2.05万	0.00亿	0.000%
2026-08-25	14.850	15.330	15.400	14.740	0.480	3.232%	2.01万	0.00亿	0.000%
2026-08-24	15.140	14.850	15.350	14.700	-0.280	-1.851%	1.74万	0.00亿	0.000%
2026-08-21	15.190	15.130	15.340	14.850	-0.070	-0.461%	2.00万	0.00亿	0.000%
2026-08-20	15.280	15.200	15.500	15.010	0.230	1.536%	3.09万	0.00亿	0.000%
2026-08-19	15.930	14.970	15.930	14.930	-1.150	-7.134%	3.43万	0.00亿	0.000%
2026-08-18	15.720	16.120	16.200	15.380	0.430	2.741%	3.89万	0.00亿	0.000%
2026-08-17	15.450	15.690	15.740	15.370	0.240	1.553%	1.45万	0.00亿	0.000%
2026-08-14	15.510	15.450	15.700	15.320	0.040	0.260%	1.27万	0.00亿	0.000%
2026-08-13	15.730	15.410	15.760	15.410	-0.240	-1.534%	1.73万	0.00亿	0.000%
2026-08-12	15.500	15.650	15.710	15.500	0.040	0.256%	1.89万	0.00亿	0.000%
2026-08-11	15.670	15.610	15.790	15.340	-0.070	-0.446%	2.19万	0.00亿	0.000%
2026-08-10	15.700	15.680	15.760	15.380	0.020	0.128%	1.73万	0.00亿	0.000%
2026-08-07	15.560	15.660	15.720	15.330	0.080	0.513%	2.29万	0.00亿	0.000%
2026-08-06	15.580	15.580	15.780	15.320	-0.020	-0.128%	1.81万	0.00亿	0.000%
2026-08-05	15.470	15.600	15.690	15.350	0.130	0.840%	2.09万	0.00亿	0.000%
2026-08-04	15.350	15.470	15.630	15.160	0.110	0.716%	2.17万	0.00亿	0.000%
2026-08-03	14.530	15.360	15.380	14.530	0.830	5.712%	3.50万	0.00亿	0.000%
2026-07-31	14.370	14.530	14.750	14.370	0.370	2.613%	2.58万	0.00亿	0.000%
2026-07-30	14.410	14.160	14.750	14.160	-0.340	-2.345%	2.30万	0.00亿	0.000%
2026-07-29	14.140	14.500	14.530	14.060	0.390	2.764%	2.21万	0.00亿	0.000%
2026-07-28	13.850	14.110	14.350	13.850	0.110	0.786%	2.11万	0.00亿	0.000%
2026-07-27	13.280	14.000	14.050	13.240	0.450	3.321%	1.98万	0.00亿	0.000%
2026-07-24	13.750	13.550	13.800	13.440	-0.260	-1.883%	1.74万	0.00亿	0.000%
2026-07-23	13.480	13.810	13.840	13.480	0.190	1.395%	1.50万	0.00亿	0.000%
2026-07-22	13.790	13.620	13.910	13.470	-0.320	-2.296%	2.76万	0.00亿	0.000%
2026-07-21	13.870	13.940	13.990	12.900	0.060	0.432%	4.42万	0.00亿	0.000%
2026-07-20	14.310	13.880	14.630	13.440	-0.440	-3.073%	3.58万	0.00亿	0.000%
2026-07-17	15.250	14.320	15.370	14.110	-0.830	-5.479%	3.74万	0.00亿	0.000%
2026-07-16	15.210	15.150	15.480	14.900	0.000	0.000%	2.76万	0.00亿	0.000%
2026-07-15	15.190	15.150	15.390	14.970	-0.040	-0.263%	1.95万	0.00亿	0.000%
2026-07-14	15.020	15.190	15.320	14.780	0.150	0.997%	3.01万	0.00亿	0.000%
2026-07-13	16.160	15.040	16.170	14.980	-0.910	-5.705%	4.15万	0.00亿	0.000%
2026-07-10	15.480	15.950	16.610	15.370	0.300	1.917%	4.64万	0.00亿	0.000%
2026-07-09	15.560	15.650	15.860	15.120	-0.030	-0.191%	3.50万	0.00亿	0.000%
2026-07-08	16.130	15.680	16.290	15.460	-0.560	-3.448%	4.14万	0.00亿	0.000%
2026-07-07	17.130	16.240	17.840	16.210	-1.020	-5.910%	7.40万	0.00亿	0.000%
2026-07-06	18.320	17.260	18.830	17.230	-1.490	-7.947%	10.04万	0.00亿	0.000%
2026-07-03	16.240	18.750	19.320	16.080	2.670	16.604%	14.86万	0.00亿	0.000%
2026-07-02	15.800	16.080	16.870	15.780	0.220	1.387%	4.13万	0.00亿	0.000%
2026-07-01	15.490	15.860	16.230	15.400	0.360	2.323%	3.16万	0.00亿	0.000%
2026-06-30	15.290	15.500	15.620	14.910	0.260	1.706%	2.29万	0.00亿	0.000%
2026-06-29	15.470	15.240	15.470	14.730	-0.070	-0.457%	2.70万	0.00亿	0.000%
2026-06-26	15.770	15.310	15.900	15.290	-0.680	-4.253%	2.69万	0.00亿	0.000%
2026-06-25	16.700	15.990	16.700	15.860	-0.610	-3.675%	3.38万	0.00亿	0.000%
2026-06-24	17.160	16.600	17.360	16.300	-0.560	-3.263%	2.87万	0.00亿	0.000%
2026-06-23	17.050	17.160	17.540	16.910	0.110	0.645%	2.64万	0.00亿	0.000%
2026-06-22	17.810	17.050	17.900	16.550	-0.810	-4.535%	4.76万	0.00亿	0.000%
2026-06-18	17.560	17.860	18.250	17.490	0.210	1.190%	2.58万	0.00亿	0.000%
2026-06-17	18.000	17.650	18.130	17.560	-0.450	-2.486%	2.43万	0.00亿	0.000%
2026-06-16	18.000	18.100	18.300	17.680	0.120	0.667%	2.42万	0.00亿	0.000%
2026-06-15	17.900	17.980	18.270	17.760	0.360	2.043%	2.56万	0.00亿	0.000%
2026-06-12	17.760	17.620	18.270	17.580	-0.120	-0.676%	2.53万	0.00亿	0.000%
2026-06-11	18.200	17.740	18.260	17.480	-0.460	-2.527%	2.73万	0.00亿	0.000%
2026-06-10	18.820	18.200	18.880	17.890	-0.610	-3.243%	3.51万	0.00亿	0.000%
2026-06-09	19.260	18.810	20.100	18.720	-0.192	-1.010%	3.53万	0.00亿	0.000%
2026-06-08	18.692	19.002	19.392	18.502	-0.070	-0.367%	3.99万	0.00亿	0.000%
2026-06-05	18.132	19.072	19.412	17.722	0.880	4.837%	5.12万	0.00亿	0.000%
2026-06-04	18.402	18.192	18.882	18.072	-0.210	-1.141%	2.78万	0.00亿	0.000%
2026-06-03	18.212	18.402	18.712	18.052	0.210	1.154%	3.35万	0.00亿	0.000%
2026-06-02	18.322	18.192	18.732	17.922	-0.180	-0.980%	2.17万	0.00亿	0.000%
2026-06-01	18.292	18.372	18.792	18.122	0.180	0.989%	2.95万	0.00亿	0.000%
2026-05-29	19.352	18.192	19.562	18.072	-1.160	-5.994%	4.16万	0.00亿	0.000%
2026-05-28	19.152	19.352	19.572	18.922	0.180	0.939%	3.18万	0.00亿	0.000%
2026-05-27	19.982	19.172	19.982	18.952	-0.800	-4.006%	4.97万	0.00亿	0.000%
2026-05-26	20.162	19.972	20.632	19.702	-0.180	-0.893%	5.15万	0.00亿	0.000%
2026-05-25	20.122	20.152	20.572	19.612	0.190	0.952%	3.75万	0.00亿	0.000%
2026-05-22	19.972	19.962	20.192	19.522	-0.070	-0.349%	3.67万	0.00亿	0.000%
2026-05-21	20.372	20.032	20.722	19.922	-0.340	-1.669%	3.71万	0.00亿	0.000%
2026-05-20	20.582	20.372	20.582	20.112	-0.220	-1.068%	2.33万	0.00亿	0.000%
2026-05-19	20.582	20.592	20.882	20.382	0.070	0.341%	2.72万	0.00亿	0.000%
2026-05-18	20.472	20.522	20.802	20.382	-0.130	-0.629%	2.69万	0.00亿	0.000%
2026-05-15	20.132	20.652	21.032	20.132	0.540	2.685%	4.80万	0.00亿	0.000%
2026-05-14	20.672	20.112	20.672	20.112	-0.580	-2.803%	2.87万	0.00亿	0.000%
2026-05-13	20.632	20.692	20.772	20.382	0.110	0.534%	2.69万	0.00亿	0.000%
2026-05-12	20.672	20.582	20.952	20.522	-0.090	-0.435%	2.70万	0.00亿	0.000%
2026-05-11	20.952	20.672	21.022	20.502	-0.180	-0.863%	3.51万	0.00亿	0.000%
2026-05-08	20.262	20.852	21.062	20.152	0.600	2.963%	4.91万	0.00亿	0.000%
2026-05-07	20.222	20.252	20.532	20.042	0.080	0.397%	2.88万	0.00亿	0.000%
2026-05-06	20.002	20.172	20.222	19.882	0.220	1.103%	2.83万	0.00亿	0.000%
2026-04-30	19.952	19.952	20.122	19.822	-0.010	-0.050%	2.13万	0.00亿	0.000%
2026-04-29	20.072	19.962	20.222	19.822	-0.140	-0.696%	2.88万	0.00亿	0.000%
2026-04-28	19.722	20.102	20.252	19.722	0.270	1.361%	4.49万	0.00亿	0.000%
2026-04-27	19.572	19.832	19.972	19.512	0.410	2.111%	4.32万	0.00亿	0.000%
2026-04-24	19.212	19.422	19.622	18.752	0.210	1.093%	5.47万	0.00亿	0.000%
2026-04-23	19.732	19.212	19.812	19.072	-0.510	-2.586%	3.17万	0.00亿	0.000%
2026-04-22	19.862	19.722	19.862	19.412	-0.190	-0.954%	3.51万	0.00亿	0.000%
2026-04-21	19.882	19.912	20.042	19.692	-0.020	-0.100%	3.07万	0.00亿	0.000%
2026-04-20	20.072	19.932	20.122	19.662	-0.160	-0.796%	3.56万	0.00亿	0.000%
2026-04-17	20.072	20.092	20.592	19.852	0.060	0.300%	5.16万	0.00亿	0.000%
2026-04-16	20.642	20.032	20.762	19.942	-0.590	-2.861%	8.26万	0.00亿	0.000%
2026-04-15	21.002	20.622	21.562	20.372	-0.350	-1.669%	12.06万	0.00亿	0.000%
2026-04-14	18.712	20.972	21.422	18.682	2.260	12.078%	15.54万	0.00亿	0.000%
2026-04-13	17.652	18.712	18.872	17.612	0.980	5.527%	7.48万	0.00亿	0.000%
2026-04-10	17.642	17.732	17.922	17.532	0.330	1.896%	1.94万	0.00亿	0.000%
2026-04-09	17.742	17.402	17.742	17.362	-0.370	-2.082%	2.00万	0.00亿	0.000%
2026-04-08	17.672	17.772	17.802	17.472	0.000	0.000%	1.67万	0.00亿	0.000%
2026-04-07	16.942	17.192	17.352	16.832	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-03	17.352	16.902	17.552	16.772	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-02	17.782	17.442	17.802	17.332	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-01	18.082	17.782	18.162	17.672	0.000	0.000%	1.54万	0.00亿	0.000%