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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 86.05 | 89.49 | 86.05 | 86.70 | -1.25% | 3.46 | 5.10% |
| 2026-02-12 | 84.33 | 89.88 | 84.33 | 87.80 | +7.09% | 5.45 | 8.10% |
| 2026-02-11 | 83.19 | 84.45 | 81.46 | 81.99 | -1.41% | 1.27 | 1.99% |
| 2026-02-10 | 83.00 | 85.21 | 82.46 | 83.16 | +0.27% | 1.66 | 2.57% |
| 2026-02-09 | 83.42 | 84.00 | 82.38 | 82.94 | +1.89% | 1.52 | 2.36% |
| 2026-02-06 | 80.50 | 83.50 | 80.00 | 81.40 | +0.31% | 1.58 | 2.49% |
| 2026-02-05 | 84.03 | 85.42 | 81.00 | 81.15 | -5.10% | 2.19 | 3.45% |
| 2026-02-04 | 86.34 | 87.21 | 83.00 | 85.51 | -2.22% | 2.37 | 3.62% |
| 2026-02-03 | 83.10 | 87.94 | 82.20 | 87.45 | +5.54% | 3.32 | 5.05% |
| 2026-02-02 | 84.00 | 85.45 | 82.83 | 82.86 | -2.30% | 1.49 | 2.29% |
| 2026-01-30 | 81.50 | 86.46 | 81.30 | 84.81 | +1.70% | 2.60 | 4.00% |
| 2026-01-29 | 87.00 | 87.00 | 82.75 | 83.39 | -5.99% | 3.32 | 5.07% |
| 2026-01-28 | 86.95 | 90.00 | 84.65 | 88.70 | +2.78% | 3.60 | 5.34% |
| 2026-01-27 | 86.12 | 86.86 | 81.81 | 86.30 | -0.95% | 3.06 | 4.68% |
| 2026-01-26 | 88.10 | 89.48 | 85.78 | 87.13 | -1.59% | 2.57 | 3.82% |
| 2026-01-23 | 90.06 | 90.06 | 87.70 | 88.54 | -1.71% | 3.50 | 5.15% |
| 2026-01-22 | 92.03 | 93.93 | 88.51 | 90.08 | -3.13% | 4.82 | 6.95% |
| 2026-01-21 | 86.83 | 93.61 | 85.40 | 92.99 | +6.54% | 5.19 | 7.39% |
| 2026-01-20 | 90.62 | 94.85 | 85.50 | 87.28 | -4.44% | 5.07 | 7.30% |
| 2026-01-19 | 93.68 | 95.34 | 91.00 | 91.34 | -1.90% | 4.92 | 6.89% |