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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 50.73 | 52.41 | 50.71 | 51.28 | +1.08% | 1.61 | 4.02% |
| 2025-07-21 | 51.88 | 52.18 | 50.29 | 50.73 | -2.96% | 1.71 | 4.31% |
| 2025-07-18 | 51.88 | 52.81 | 51.70 | 52.28 | +0.33% | 1.81 | 4.46% |
| 2025-07-17 | 50.53 | 52.77 | 50.00 | 52.11 | +3.22% | 2.46 | 6.10% |
| 2025-07-16 | 50.09 | 50.90 | 49.73 | 50.49 | +0.40% | 1.38 | 3.52% |
| 2025-07-15 | 49.74 | 50.86 | 49.47 | 50.29 | +0.90% | 1.58 | 4.05% |
| 2025-07-14 | 48.79 | 50.37 | 48.65 | 49.84 | +2.15% | 1.29 | 3.33% |
| 2025-07-11 | 49.20 | 49.44 | 48.34 | 48.79 | -0.55% | 0.79 | 2.07% |
| 2025-07-10 | 49.82 | 50.03 | 48.29 | 49.06 | -1.62% | 1.27 | 3.33% |
| 2025-07-09 | 50.44 | 50.55 | 49.51 | 49.87 | -1.44% | 1.05 | 2.69% |
| 2025-07-08 | 49.19 | 50.88 | 49.02 | 50.59 | +2.61% | 1.46 | 3.74% |
| 2025-07-07 | 49.25 | 49.83 | 48.64 | 49.31 | -0.08% | 0.95 | 2.47% |
| 2025-07-04 | 49.61 | 50.87 | 49.24 | 49.35 | -1.08% | 1.53 | 3.95% |
| 2025-07-03 | 49.27 | 49.96 | 48.89 | 49.89 | +1.19% | 1.18 | 3.07% |
| 2025-07-02 | 49.54 | 49.98 | 48.49 | 49.30 | -2.26% | 1.71 | 4.50% |
| 2025-07-01 | 50.34 | 51.31 | 49.83 | 50.44 | +1.30% | 2.67 | 6.80% |
| 2025-06-30 | 49.99 | 50.48 | 48.89 | 49.79 | +1.73% | 2.24 | 5.80% |
| 2025-06-27 | 47.39 | 50.17 | 46.70 | 48.94 | +3.81% | 2.73 | 7.18% |
| 2025-06-26 | 47.77 | 47.99 | 46.89 | 47.14 | -1.69% | 1.40 | 3.80% |
| 2025-06-25 | 46.89 | 49.47 | 46.69 | 47.95 | +4.43% | 2.13 | 5.71% |