双飞集团(300817)股票信息
| 股票代码 | 300817 |
| 股票名称 | 双飞集团 |
| 最新价/元 | 12.92 |
| 涨跌额/元 | -2.46 |
| 涨跌幅/% | -16.00 |
| 买入/元 | 12.91 |
| 卖出/元 | 12.92 |
| 昨收/元 | 15.38 |
| 今开/元 | 14.03 |
| 最高/元 | 14.36 |
| 最低/元 | 12.91 |
| 成交量/手 | 144421.32 |
| 成交额/万 | 19868.89 |
| 股净值/元 | 39.15 |
| 市净率 | 2.81 |
| 总市值/万 | 282041.33 |
| 流通值/万 | 160477.56 |
| 换手率/% | 11.63 |
| 入市日期 | 2020-02-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
双飞集团(300817)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 14.03 | 12.92 | -2.46 | -16.00 | 144421.32 | 19868.89 | 11.63 |
| 2024-10-08 | 15.70 | 15.38 | 2.09 | 15.73 | 223214.31 | 32502.62 | 17.97 |
| 2024-09-30 | 11.94 | 13.29 | 1.66 | 14.27 | 228293.50 | 28896.63 | 18.38 |
| 2024-09-27 | 11.22 | 11.63 | 0.36 | 3.19 | 213665.80 | 24457.53 | 17.20 |
| 2024-09-26 | 10.44 | 11.27 | 0.84 | 8.05 | 171017.14 | 18832.80 | 13.77 |
| 2024-09-25 | 10.55 | 10.43 | -0.05 | -0.48 | 91307.05 | 9670.31 | 7.35 |
| 2024-09-24 | 10.05 | 10.48 | 0.39 | 3.87 | 87640.40 | 9063.07 | 7.06 |
| 2024-09-23 | 10.11 | 10.09 | -0.08 | -0.79 | 39020.25 | 3942.75 | 3.14 |
| 2024-09-20 | 10.30 | 10.17 | -0.22 | -2.12 | 55530.50 | 5703.78 | 4.47 |
| 2024-09-19 | 10.32 | 10.39 | 0.12 | 1.17 | 77671.06 | 8009.50 | 6.25 |
| 2024-09-18 | 10.24 | 10.27 | 0.22 | 2.19 | 73258.56 | 7461.16 | 5.90 |
| 2024-09-13 | 10.21 | 10.05 | -0.11 | -1.08 | 50893.00 | 5160.89 | 4.10 |
| 2024-09-12 | 10.45 | 10.16 | -0.26 | -2.50 | 61280.12 | 6283.47 | 4.93 |
| 2024-09-11 | 10.45 | 10.42 | -0.06 | -0.57 | 43840.69 | 4549.73 | 3.53 |
| 2024-09-10 | 10.42 | 10.48 | 0.03 | 0.29 | 58490.79 | 6109.46 | 4.71 |
| 2024-09-09 | 10.25 | 10.45 | 0.03 | 0.29 | 61209.18 | 6347.04 | 4.93 |
| 2024-09-06 | 10.80 | 10.42 | -0.53 | -4.84 | 112888.89 | 11988.67 | 9.09 |
| 2024-09-05 | 10.90 | 10.95 | 0.11 | 1.02 | 123592.83 | 13547.70 | 9.95 |
| 2024-09-04 | 10.85 | 10.84 | -0.20 | -1.81 | 98007.74 | 10583.09 | 7.89 |
| 2024-09-03 | 11.07 | 11.04 | -0.14 | -1.25 | 100164.97 | 11026.23 | 8.06 |
| 2024-09-02 | 11.51 | 11.18 | -0.77 | -6.44 | 165063.27 | 18668.70 | 13.29 |
| 2024-08-30 | 11.50 | 11.95 | 0.32 | 2.75 | 279912.58 | 32747.70 | 22.54 |
| 2024-08-29 | 11.71 | 11.63 | 0.27 | 2.38 | 344775.70 | 40390.81 | 27.76 |
| 2024-08-28 | 9.59 | 11.36 | 1.89 | 19.96 | 170195.31 | 18296.56 | 13.70 |
| 2024-08-27 | 10.01 | 9.47 | -0.75 | -7.34 | 96013.46 | 9321.71 | 7.73 |
| 2024-08-26 | 10.09 | 10.22 | 0.07 | 0.69 | 119270.75 | 12025.01 | 9.60 |
| 2024-08-23 | 10.37 | 10.15 | -0.10 | -0.98 | 122745.69 | 12374.15 | 9.88 |
| 2024-08-22 | 10.87 | 10.25 | -0.89 | -7.99 | 171244.60 | 18108.01 | 13.79 |
| 2024-08-21 | 10.25 | 11.14 | 0.94 | 9.22 | 255008.05 | 28182.44 | 20.53 |
| 2024-08-20 | 9.49 | 10.20 | 0.71 | 7.48 | 116356.58 | 11514.63 | 9.37 |
| 2024-08-19 | 9.58 | 9.49 | -0.14 | -1.45 | 26451.25 | 2526.06 | 2.13 |
| 2024-08-16 | 9.72 | 9.63 | 0.00 | 0.00 | 37377.55 | 3616.51 | 3.01 |
| 2024-08-15 | 9.31 | 9.63 | 0.10 | 1.05 | 28763.21 | 2747.33 | 2.32 |
| 2024-08-14 | 9.44 | 9.53 | 0.07 | 0.74 | 24011.21 | 2288.98 | 1.93 |
| 2024-08-13 | 9.34 | 9.46 | 0.15 | 1.61 | 20825.25 | 1946.71 | 1.68 |
| 2024-08-12 | 9.31 | 9.31 | -0.03 | -0.32 | 23327.25 | 2172.22 | 1.88 |
| 2024-08-09 | 9.45 | 9.34 | -0.06 | -0.64 | 24583.46 | 2312.34 | 1.98 |
| 2024-08-08 | 9.73 | 9.40 | -0.29 | -2.99 | 41903.65 | 3936.19 | 3.37 |
| 2024-08-07 | 9.65 | 9.69 | 0.09 | 0.94 | 32124.73 | 3118.15 | 2.59 |
| 2024-08-06 | 9.50 | 9.60 | 0.24 | 2.56 | 40189.82 | 3835.45 | 3.24 |
| 2024-08-05 | 9.88 | 9.36 | -0.58 | -5.84 | 57506.02 | 5554.46 | 4.63 |
| 2024-08-02 | 10.18 | 9.94 | -0.25 | -2.45 | 49405.39 | 4966.72 | 3.98 |
| 2024-08-01 | 10.09 | 10.19 | -0.06 | -0.59 | 69491.77 | 7122.61 | 5.59 |
| 2024-07-31 | 9.92 | 10.25 | 0.28 | 2.81 | 81985.25 | 8336.59 | 6.60 |
| 2024-07-30 | 10.11 | 9.97 | -0.19 | -1.87 | 72060.76 | 7247.17 | 5.80 |
| 2024-07-29 | 10.24 | 10.16 | -0.29 | -2.78 | 96101.01 | 9758.97 | 7.74 |
| 2024-07-26 | 9.75 | 10.45 | 0.54 | 5.45 | 167733.17 | 17100.58 | 13.50 |
| 2024-07-25 | 9.29 | 9.91 | 0.50 | 5.31 | 106343.58 | 10430.55 | 8.56 |
| 2024-07-24 | 9.34 | 9.41 | 0.04 | 0.43 | 39634.71 | 3710.55 | 3.19 |
| 2024-07-23 | 9.55 | 9.37 | -0.23 | -2.40 | 32917.47 | 3147.68 | 2.65 |
| 2024-07-22 | 9.48 | 9.60 | 0.11 | 1.16 | 26837.24 | 2553.13 | 2.16 |
| 2024-07-19 | 9.18 | 9.49 | 0.32 | 3.49 | 36161.79 | 3404.97 | 2.91 |
| 2024-07-18 | 9.15 | 9.17 | -0.09 | -0.97 | 41021.75 | 3693.32 | 3.30 |
| 2024-07-17 | 9.61 | 9.26 | -0.35 | -3.64 | 31885.85 | 2984.14 | 2.57 |
| 2024-07-16 | 9.57 | 9.61 | -0.03 | -0.31 | 32789.13 | 3133.30 | 2.64 |
| 2024-07-15 | 9.74 | 9.64 | -0.24 | -2.43 | 30637.21 | 2972.53 | 2.47 |
| 2024-07-12 | 9.95 | 9.88 | -0.07 | -0.70 | 44160.75 | 4379.98 | 3.56 |
| 2024-07-11 | 9.71 | 9.95 | 0.43 | 4.52 | 52388.96 | 5127.88 | 4.22 |
| 2024-07-10 | 9.60 | 9.52 | -0.10 | -1.04 | 37937.05 | 3632.60 | 3.05 |
| 2024-07-09 | 9.30 | 9.62 | 0.32 | 3.44 | 61001.50 | 5751.68 | 4.91 |
| 2024-07-08 | 9.44 | 9.30 | -0.19 | -2.00 | 38438.50 | 3600.10 | 3.09 |
| 2024-07-05 | 9.64 | 9.49 | -0.14 | -1.45 | 59235.75 | 5577.93 | 4.77 |
| 2024-07-04 | 9.88 | 9.63 | -0.26 | -2.63 | 75715.85 | 7544.71 | 6.10 |
| 2024-07-03 | 10.19 | 9.89 | -0.28 | -2.75 | 56331.10 | 5595.09 | 4.54 |
| 2024-07-02 | 10.29 | 10.17 | -0.13 | -1.26 | 52314.40 | 5334.59 | 4.21 |
| 2024-07-01 | 10.63 | 10.30 | -0.32 | -3.01 | 71673.27 | 7384.55 | 5.77 |
| 2024-06-28 | 10.38 | 10.62 | 0.24 | 2.31 | 75425.86 | 7998.22 | 6.07 |
| 2024-06-27 | 10.58 | 10.38 | -0.29 | -2.72 | 75684.00 | 7974.15 | 6.09 |
| 2024-06-26 | 10.05 | 10.67 | 0.07 | 0.66 | 96233.83 | 9975.62 | 7.75 |
| 2024-06-25 | 10.31 | 10.60 | 0.20 | 1.92 | 101959.76 | 10847.56 | 8.21 |
| 2024-06-24 | 10.73 | 10.40 | -0.47 | -4.32 | 92850.89 | 9829.85 | 7.48 |
| 2024-06-21 | 11.63 | 10.87 | -1.23 | -10.17 | 139637.07 | 15308.18 | 11.24 |
| 2024-06-20 | 11.60 | 12.10 | 0.30 | 2.54 | 197985.00 | 23790.60 | 15.94 |
| 2024-06-19 | 12.30 | 11.80 | -0.75 | -5.98 | 168514.02 | 20136.24 | 13.57 |
| 2024-06-18 | 12.67 | 12.55 | -0.27 | -2.11 | 180545.99 | 22523.12 | 14.54 |
| 2024-06-17 | 12.10 | 12.82 | 0.37 | 2.97 | 229520.00 | 29016.13 | 18.48 |
| 2024-06-14 | 12.40 | 12.45 | -0.71 | -5.40 | 216990.57 | 26656.08 | 17.47 |
| 2024-06-13 | 12.48 | 13.16 | 0.03 | 0.23 | 339801.82 | 43731.46 | 27.36 |
| 2024-06-12 | 11.68 | 13.13 | 1.04 | 8.60 | 351404.68 | 44569.89 | 28.29 |
| 2024-06-11 | 12.00 | 12.09 | 0.64 | 5.59 | 335395.73 | 41052.67 | 27.00 |
| 2024-06-07 | 9.68 | 11.45 | 1.91 | 20.02 | 133290.29 | 14699.76 | 10.73 |
| 2024-06-06 | 10.85 | 9.54 | -1.49 | -13.51 | 138139.75 | 13883.99 | 11.12 |
| 2024-06-05 | 13.81 | 14.04 | -0.65 | -4.43 | 154794.22 | 21301.13 | 15.58 |
| 2024-06-04 | 13.15 | 14.69 | 1.23 | 9.14 | 210058.21 | 29427.05 | 21.14 |
| 2024-06-03 | 12.11 | 13.46 | 1.24 | 10.15 | 159448.52 | 20814.38 | 16.05 |
| 2024-05-31 | 12.37 | 12.22 | -0.38 | -3.02 | 78992.71 | 9620.63 | 7.95 |
| 2024-05-30 | 12.10 | 12.60 | 0.48 | 3.96 | 58287.75 | 7278.26 | 5.87 |
| 2024-05-29 | 11.99 | 12.12 | 0.17 | 1.42 | 18681.80 | 2252.21 | 1.88 |
| 2024-05-28 | 11.93 | 11.95 | 0.02 | 0.17 | 13187.72 | 1576.84 | 1.33 |
| 2024-05-27 | 11.95 | 11.93 | 0.05 | 0.42 | 17605.03 | 2081.71 | 1.77 |
| 2024-05-24 | 11.95 | 11.88 | -0.07 | -0.59 | 12576.17 | 1506.97 | 1.27 |
| 2024-05-23 | 12.24 | 11.95 | -0.29 | -2.37 | 14831.55 | 1783.66 | 1.49 |
| 2024-05-22 | 11.93 | 12.24 | 0.25 | 2.09 | 21101.23 | 2565.30 | 2.12 |
| 2024-05-21 | 12.09 | 11.99 | -0.17 | -1.40 | 15125.56 | 1806.97 | 1.52 |
| 2024-05-20 | 12.28 | 12.16 | -0.09 | -0.74 | 17191.54 | 2084.35 | 1.73 |
| 2024-05-17 | 12.10 | 12.25 | 0.18 | 1.49 | 17481.87 | 2124.31 | 1.76 |
| 2024-05-16 | 11.92 | 12.07 | 0.15 | 1.26 | 15866.00 | 1919.74 | 1.60 |
| 2024-05-15 | 12.07 | 11.92 | -0.10 | -0.83 | 14312.60 | 1721.66 | 1.44 |
| 2024-05-14 | 11.88 | 12.02 | 0.07 | 0.59 | 22723.61 | 2742.32 | 2.29 |
| 2024-05-13 | 12.25 | 11.95 | -0.37 | -3.00 | 23312.19 | 2802.67 | 2.35 |
日K线
周K线
月K线
