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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 88.01 | 90.00 | 87.80 | 88.48 | -4.39% | 5.28 | 7.72% |
| 2026-04-20 | 88.58 | 94.81 | 88.11 | 92.54 | +5.43% | 7.86 | 11.02% |
| 2026-04-17 | 85.20 | 90.00 | 83.91 | 87.77 | +2.37% | 5.70 | 8.41% |
| 2026-04-16 | 84.73 | 87.00 | 84.11 | 85.74 | +1.65% | 3.95 | 5.98% |
| 2026-04-15 | 89.82 | 89.82 | 84.04 | 84.35 | -7.22% | 6.98 | 10.41% |
| 2026-04-14 | 88.39 | 91.73 | 87.56 | 90.91 | +3.26% | 4.77 | 6.89% |
| 2026-04-13 | 85.19 | 90.22 | 85.19 | 88.04 | +2.65% | 3.85 | 5.67% |
| 2026-04-10 | 83.93 | 88.70 | 83.00 | 85.77 | +4.24% | 4.48 | 6.76% |
| 2026-04-09 | 80.01 | 83.92 | 80.00 | 82.28 | +0.92% | 2.97 | 4.69% |
| 2026-04-08 | 78.49 | 81.85 | 78.00 | 81.53 | +7.18% | 3.47 | 5.63% |
| 2026-04-07 | 76.40 | 77.99 | 75.52 | 76.07 | +0.29% | 1.41 | 2.38% |
| 2026-04-03 | 77.01 | 77.80 | 75.68 | 75.85 | -1.25% | 1.69 | 2.86% |
| 2026-04-02 | 79.80 | 79.80 | 76.20 | 76.81 | -3.99% | 2.03 | 3.40% |
| 2026-04-01 | 80.70 | 81.45 | 78.98 | 80.00 | +1.42% | 2.01 | 3.25% |
| 2026-03-31 | 80.96 | 82.38 | 78.48 | 78.88 | -1.89% | 2.05 | 3.32% |
| 2026-03-30 | 76.64 | 81.20 | 76.50 | 80.40 | +3.14% | 2.26 | 3.68% |
| 2026-03-27 | 76.65 | 79.50 | 76.05 | 77.95 | +0.09% | 1.74 | 2.90% |
| 2026-03-26 | 81.30 | 81.45 | 77.62 | 77.88 | -4.57% | 2.38 | 3.90% |
| 2026-03-25 | 81.58 | 83.20 | 80.25 | 81.61 | +2.01% | 2.22 | 3.52% |
| 2026-03-24 | 80.00 | 80.06 | 77.01 | 80.00 | +2.16% | 2.01 | 3.30% |