双飞集团
sz300817 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
15.81
涨跌幅
-3.60%
成交量
2,426,900 股
成交额
38,786,864 元
换手率
1.92%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 16.43 | 15.81 | 16.44 | 15.78 | -3.60% | 2,426,900 | 38,786,864 | 1.92 |
| 2026-10-13 | 16.35 | 16.40 | 16.52 | 15.70 | +1.23% | 3,184,400 | 51,390,196 | 2.52 |
| 2026-10-12 | 16.17 | 16.20 | 16.77 | 16.12 | -1.88% | 2,520,600 | 41,079,648 | 2.00 |
| 2026-10-09 | 16.67 | 16.51 | 16.78 | 16.03 | -1.73% | 4,729,100 | 77,406,336 | 3.75 |
| 2026-10-08 | 17.12 | 16.80 | 17.35 | 16.68 | -2.21% | 4,800,600 | 81,139,056 | 3.81 |
| 2026-09-30 | 17.04 | 17.18 | 17.70 | 16.82 | +0.82% | 8,020,400 | 138,631,312 | 6.36 |
| 2026-09-29 | 17.17 | 17.04 | 17.40 | 16.88 | -3.35% | 10,486,000 | 179,192,992 | 8.31 |
| 2026-09-28 | 16.54 | 17.63 | 18.70 | 16.37 | +6.72% | 9,182,000 | 160,403,120 | 7.28 |
| 2026-09-24 | 16.20 | 16.52 | 16.80 | 16.20 | +0.85% | 2,236,100 | 37,047,592 | 1.77 |
| 2026-09-23 | 16.63 | 16.38 | 16.63 | 16.33 | -0.67% | 1,358,900 | 22,322,644 | 1.08 |
| 2026-09-22 | 16.68 | 16.49 | 16.68 | 16.45 | -0.72% | 1,148,300 | 19,001,230 | 0.91 |
| 2026-09-21 | 16.32 | 16.61 | 16.67 | 16.32 | +1.84% | 1,513,400 | 25,054,278 | 1.20 |
| 2026-09-18 | 16.27 | 16.31 | 16.64 | 16.26 | +0.37% | 1,242,800 | 20,366,896 | 0.99 |
| 2026-09-17 | 16.09 | 16.25 | 16.36 | 15.94 | +1.18% | 1,692,800 | 27,390,292 | 1.34 |
| 2026-09-16 | 15.86 | 16.06 | 16.15 | 15.70 | +1.39% | 1,282,600 | 20,481,310 | 1.02 |
| 2026-09-15 | 16.01 | 15.84 | 16.10 | 15.82 | -1.06% | 1,221,600 | 19,431,756 | 0.97 |
| 2026-09-14 | 16.01 | 16.01 | 16.24 | 15.85 | +0.00% | 1,490,600 | 23,981,680 | 1.18 |
| 2026-09-11 | 16.18 | 16.01 | 16.41 | 15.84 | -2.44% | 1,913,100 | 30,743,330 | 1.52 |
| 2026-09-10 | 16.62 | 16.41 | 16.64 | 16.15 | -1.74% | 2,075,300 | 34,124,568 | 1.65 |
| 2026-09-09 | 16.80 | 16.70 | 16.97 | 16.68 | -0.60% | 1,555,900 | 26,144,544 | 1.23 |
| 2026-09-08 | 16.79 | 16.80 | 16.95 | 16.74 | -0.47% | 2,026,300 | 34,113,404 | 1.61 |
| 2026-09-07 | 16.79 | 16.88 | 17.04 | 16.65 | +0.96% | 2,189,600 | 36,862,264 | 1.74 |
| 2026-09-04 | 17.04 | 16.72 | 17.25 | 16.62 | -1.88% | 3,118,500 | 52,858,912 | 2.47 |
| 2026-09-03 | 16.90 | 17.04 | 17.18 | 16.76 | +1.43% | 3,713,400 | 63,268,784 | 2.94 |
| 2026-09-02 | 16.81 | 16.80 | 17.20 | 16.53 | -1.12% | 3,585,100 | 60,437,620 | 2.84 |
| 2026-09-01 | 16.50 | 16.99 | 17.15 | 16.24 | +4.04% | 6,545,700 | 109,774,384 | 5.19 |
| 2026-08-31 | 16.33 | 16.33 | 16.40 | 16.07 | +0.93% | 4,170,400 | 67,855,320 | 3.31 |
| 2026-08-28 | 16.98 | 16.18 | 17.20 | 16.17 | -0.92% | 7,079,200 | 116,104,624 | 5.61 |
| 2026-08-27 | 16.14 | 16.33 | 17.73 | 16.14 | +7.15% | 10,162,400 | 169,810,400 | 8.06 |
| 2026-08-26 | 15.29 | 15.24 | 15.55 | 15.04 | -1.23% | 2,046,200 | 31,294,264 | 1.62 |
需要全历史数据与程序化访问？
查看 双飞集团 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300817 获取全部历史日线。