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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 75.86 | 78.82 | 72.84 | 78.66 | +1.78% | 5.44 | 9.27% |
| 2025-08-18 | 70.84 | 80.60 | 69.17 | 77.28 | +10.29% | 6.65 | 11.56% |
| 2025-08-15 | 66.33 | 72.01 | 66.15 | 70.07 | +5.67% | 4.87 | 9.02% |
| 2025-08-14 | 67.88 | 68.53 | 65.80 | 66.31 | -4.65% | 3.99 | 7.66% |
| 2025-08-13 | 68.15 | 70.63 | 67.04 | 69.54 | +1.89% | 5.05 | 9.45% |
| 2025-08-12 | 62.73 | 69.84 | 62.06 | 68.25 | +8.38% | 5.84 | 11.35% |
| 2025-08-11 | 62.06 | 64.73 | 61.86 | 62.98 | +1.14% | 3.62 | 7.35% |
| 2025-08-08 | 59.97 | 64.15 | 59.86 | 62.27 | +2.73% | 4.42 | 9.15% |
| 2025-08-07 | 62.48 | 63.36 | 59.54 | 60.61 | -2.47% | 4.41 | 9.27% |
| 2025-08-06 | 61.26 | 67.45 | 61.02 | 62.15 | +0.31% | 5.52 | 11.20% |
| 2025-08-05 | 57.88 | 62.36 | 57.38 | 61.96 | +6.52% | 4.46 | 9.50% |
| 2025-08-04 | 56.03 | 58.88 | 56.03 | 58.17 | +2.24% | 2.80 | 6.26% |
| 2025-08-01 | 57.54 | 59.34 | 56.04 | 56.89 | -1.06% | 3.14 | 7.00% |
| 2025-07-31 | 54.83 | 59.94 | 54.19 | 57.50 | +5.88% | 4.18 | 9.27% |
| 2025-07-30 | 54.75 | 55.20 | 53.73 | 54.31 | -1.39% | 1.52 | 3.59% |
| 2025-07-29 | 54.55 | 55.42 | 53.64 | 55.07 | +0.36% | 1.85 | 4.36% |
| 2025-07-28 | 52.78 | 55.27 | 52.39 | 54.88 | +4.01% | 2.36 | 5.60% |
| 2025-07-25 | 52.60 | 53.22 | 51.80 | 52.76 | -0.45% | 1.76 | 4.30% |
| 2025-07-24 | 53.41 | 53.63 | 52.12 | 53.00 | -1.30% | 2.20 | 5.34% |
| 2025-07-23 | 51.29 | 54.68 | 50.61 | 53.70 | +4.71% | 3.05 | 7.42% |