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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 44.42 | 45.99 | 44.31 | 45.92 | +3.37% | 1.06 | 2.98% |
| 2025-06-23 | 43.69 | 45.18 | 43.67 | 44.42 | +0.95% | 0.73 | 2.11% |
| 2025-06-20 | 45.52 | 46.15 | 43.80 | 44.00 | -3.29% | 1.30 | 3.72% |
| 2025-06-19 | 44.71 | 46.05 | 44.43 | 45.50 | +1.79% | 1.20 | 3.40% |
| 2025-06-18 | 43.90 | 45.10 | 43.65 | 44.70 | +1.52% | 0.76 | 2.20% |
| 2025-06-17 | 45.07 | 45.07 | 43.65 | 44.03 | -2.32% | 0.78 | 2.28% |
| 2025-06-16 | 43.40 | 45.40 | 43.40 | 45.08 | +1.53% | 0.81 | 2.31% |
| 2025-06-13 | 44.80 | 45.53 | 43.80 | 44.40 | -1.13% | 0.67 | 1.94% |
| 2025-06-12 | 44.96 | 45.45 | 44.57 | 44.91 | -0.22% | 0.51 | 1.45% |
| 2025-06-11 | 45.30 | 45.55 | 44.50 | 45.01 | -0.73% | 0.74 | 2.11% |
| 2025-06-10 | 46.17 | 46.27 | 44.71 | 45.34 | -1.84% | 0.71 | 2.03% |
| 2025-06-09 | 46.01 | 46.87 | 45.91 | 46.18 | +0.30% | 0.74 | 2.04% |
| 2025-06-06 | 45.83 | 46.49 | 45.20 | 46.05 | +0.41% | 0.78 | 2.19% |
| 2025-06-05 | 44.50 | 45.98 | 44.35 | 45.86 | +2.86% | 1.13 | 3.19% |
| 2025-06-04 | 44.77 | 45.83 | 44.50 | 44.58 | +0.29% | 0.86 | 2.47% |
| 2025-06-03 | 44.53 | 45.03 | 44.22 | 44.45 | -0.71% | 0.61 | 1.77% |
| 2025-05-30 | 45.30 | 45.49 | 44.50 | 44.77 | -1.58% | 0.64 | 1.85% |
| 2025-05-29 | 45.51 | 45.90 | 44.97 | 45.49 | -0.02% | 0.98 | 2.79% |
| 2025-05-28 | 44.67 | 45.56 | 44.37 | 45.50 | +1.88% | 0.80 | 2.29% |
| 2025-05-27 | 44.80 | 45.40 | 44.47 | 44.66 | -0.69% | 0.85 | 2.44% |