同飞股份 sz.300990
99.70
+6.06%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 95.03 | 100.85 | 93.43 | 99.70 | +6.06% | 9.71 | 12.95% |
| 2026-05-21 | 103.00 | 104.99 | 93.15 | 94.00 | -9.62% | 10.75 | 14.05% |
| 2026-05-20 | 91.50 | 107.30 | 90.42 | 104.00 | +12.76% | 13.59 | 17.80% |
| 2026-05-19 | 91.52 | 92.49 | 87.59 | 92.23 | +1.91% | 5.40 | 7.73% |
| 2026-05-18 | 89.40 | 92.15 | 88.50 | 90.50 | +0.31% | 3.29 | 4.71% |
| 2026-05-15 | 91.32 | 92.90 | 88.71 | 90.22 | -1.14% | 4.37 | 6.24% |
| 2026-05-14 | 95.00 | 95.30 | 91.26 | 91.26 | -3.22% | 3.97 | 5.54% |
| 2026-05-13 | 91.03 | 95.09 | 90.30 | 94.30 | +2.22% | 4.72 | 6.53% |
| 2026-05-12 | 92.50 | 92.99 | 90.14 | 92.25 | -0.19% | 4.40 | 6.22% |
| 2026-05-11 | 89.00 | 93.80 | 87.08 | 92.43 | +4.86% | 8.77 | 12.46% |
| 2026-05-08 | 87.00 | 89.20 | 85.75 | 88.15 | +0.17% | 3.91 | 5.77% |
| 2026-05-07 | 86.04 | 88.98 | 85.06 | 88.30 | +2.85% | 4.62 | 6.84% |
| 2026-05-06 | 81.91 | 87.33 | 81.50 | 85.85 | +6.79% | 6.14 | 9.40% |
| 2026-04-30 | 83.44 | 83.60 | 79.98 | 80.39 | -3.84% | 4.66 | 7.44% |
| 2026-04-29 | 83.00 | 84.47 | 81.68 | 83.60 | +0.44% | 2.95 | 4.59% |
| 2026-04-28 | 86.03 | 86.39 | 82.70 | 83.23 | -4.25% | 3.45 | 5.32% |
| 2026-04-27 | 83.64 | 88.38 | 83.00 | 86.92 | +3.93% | 5.01 | 7.54% |
| 2026-04-24 | 87.00 | 87.48 | 83.10 | 83.63 | -5.67% | 6.16 | 9.47% |
| 2026-04-23 | 91.57 | 91.97 | 87.62 | 88.66 | -3.17% | 4.17 | 6.04% |
| 2026-04-22 | 87.77 | 93.20 | 86.30 | 91.56 | +3.48% | 6.78 | 9.79% |