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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 44.89 | 45.48 | 44.70 | 44.97 | -0.24% | 0.72 | 2.05% |
| 2025-05-23 | 45.44 | 46.09 | 44.90 | 45.08 | -0.48% | 0.89 | 2.53% |
| 2025-05-22 | 45.55 | 46.21 | 45.21 | 45.30 | -0.81% | 0.87 | 2.45% |
| 2025-05-21 | 47.36 | 47.54 | 45.56 | 45.67 | -4.63% | 1.25 | 3.48% |
| 2025-05-20 | 47.50 | 48.56 | 47.20 | 47.88 | +0.86% | 0.79 | 2.13% |
| 2025-05-19 | 47.43 | 47.89 | 46.68 | 47.47 | +0.08% | 0.70 | 1.89% |
| 2025-05-16 | 47.12 | 47.96 | 46.70 | 47.43 | +0.06% | 0.66 | 1.77% |
| 2025-05-15 | 47.94 | 48.12 | 47.10 | 47.40 | -1.14% | 0.83 | 2.23% |
| 2025-05-14 | 47.89 | 48.87 | 47.39 | 47.95 | 0.00% | 1.07 | 2.85% |
| 2025-05-13 | 48.56 | 49.38 | 47.74 | 47.95 | -0.53% | 1.62 | 4.29% |
| 2025-05-12 | 49.09 | 49.45 | 47.59 | 48.21 | -1.24% | 1.77 | 4.69% |
| 2025-05-09 | 48.47 | 50.57 | 48.38 | 48.81 | -0.32% | 2.24 | 5.78% |
| 2025-05-08 | 47.50 | 49.49 | 47.07 | 48.97 | +2.75% | 2.27 | 5.98% |
| 2025-05-07 | 48.18 | 49.26 | 46.60 | 47.66 | -0.02% | 2.53 | 6.76% |
| 2025-05-06 | 46.08 | 48.01 | 46.08 | 47.67 | +4.07% | 2.44 | 6.61% |