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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 81.23 | 82.49 | 77.69 | 78.31 | -6.77% | 3.38 | 5.46% |
| 2026-03-20 | 85.79 | 87.77 | 83.98 | 84.00 | -1.44% | 3.84 | 5.80% |
| 2026-03-19 | 83.58 | 90.00 | 83.38 | 85.23 | -0.30% | 4.38 | 6.58% |
| 2026-03-18 | 82.91 | 85.92 | 82.30 | 85.49 | +3.56% | 3.13 | 4.79% |
| 2026-03-17 | 89.38 | 89.38 | 82.00 | 82.55 | -7.64% | 4.38 | 6.72% |
| 2026-03-16 | 88.07 | 90.00 | 83.27 | 89.38 | +1.45% | 3.34 | 4.99% |
| 2026-03-13 | 89.50 | 90.60 | 87.51 | 88.10 | -2.98% | 2.64 | 3.85% |
| 2026-03-12 | 94.00 | 94.57 | 88.49 | 90.81 | -3.16% | 4.84 | 6.90% |
| 2026-03-11 | 91.62 | 95.00 | 90.60 | 93.77 | +3.36% | 5.98 | 8.32% |
| 2026-03-10 | 88.89 | 91.62 | 88.22 | 90.72 | +5.54% | 4.73 | 6.79% |
| 2026-03-09 | 89.51 | 89.91 | 82.06 | 85.96 | -5.54% | 4.86 | 7.40% |
| 2026-03-06 | 92.09 | 94.50 | 90.61 | 91.00 | -1.02% | 4.35 | 6.08% |
| 2026-03-05 | 90.11 | 95.98 | 88.74 | 91.94 | +3.98% | 5.98 | 8.34% |
| 2026-03-04 | 87.31 | 90.85 | 86.52 | 88.42 | -0.08% | 3.21 | 4.68% |
| 2026-03-03 | 95.20 | 95.27 | 88.22 | 88.49 | -7.48% | 5.10 | 7.26% |
| 2026-03-02 | 91.32 | 97.70 | 91.24 | 95.64 | +2.19% | 6.54 | 8.91% |
| 2026-02-27 | 92.02 | 94.13 | 90.56 | 93.59 | -1.33% | 4.42 | 6.17% |
| 2026-02-26 | 88.32 | 96.43 | 87.10 | 94.85 | +6.14% | 7.91 | 11.07% |
| 2026-02-25 | 89.91 | 92.12 | 87.00 | 89.36 | +0.74% | 4.25 | 6.20% |
| 2026-02-24 | 87.87 | 90.68 | 86.70 | 88.70 | +2.31% | 4.32 | 6.29% |