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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 92.00 | 95.99 | 90.00 | 93.11 | +1.90% | 7.18 | 10.00% |
| 2026-01-15 | 85.25 | 92.70 | 85.24 | 91.37 | +5.34% | 6.45 | 9.27% |
| 2026-01-14 | 85.07 | 88.73 | 83.91 | 86.74 | +1.98% | 4.78 | 7.20% |
| 2026-01-13 | 89.91 | 90.99 | 85.06 | 85.06 | -5.81% | 5.98 | 8.86% |
| 2026-01-12 | 89.00 | 91.29 | 87.60 | 90.31 | +1.07% | 5.64 | 8.16% |
| 2026-01-09 | 88.01 | 90.45 | 86.52 | 89.35 | +0.21% | 4.34 | 6.34% |
| 2026-01-08 | 90.51 | 91.55 | 88.28 | 89.16 | -1.21% | 4.78 | 6.93% |
| 2026-01-07 | 88.13 | 91.88 | 87.68 | 90.25 | +2.66% | 7.27 | 10.45% |
| 2026-01-06 | 89.29 | 90.00 | 86.89 | 87.91 | -2.41% | 5.54 | 8.13% |
| 2026-01-05 | 89.53 | 90.99 | 87.68 | 90.09 | +0.16% | 5.17 | 7.47% |
| 2025-12-31 | 92.43 | 93.16 | 88.80 | 89.95 | -4.52% | 6.86 | 9.84% |
| 2025-12-30 | 88.95 | 97.48 | 88.13 | 94.21 | +5.04% | 11.38 | 15.62% |
| 2025-12-29 | 94.15 | 94.15 | 89.10 | 89.69 | -5.08% | 7.23 | 10.34% |
| 2025-12-26 | 96.40 | 97.01 | 92.80 | 94.49 | -2.74% | 8.28 | 11.32% |
| 2025-12-25 | 96.12 | 98.97 | 93.29 | 97.15 | +1.06% | 11.06 | 14.76% |
| 2025-12-24 | 96.80 | 104.26 | 95.08 | 96.13 | +3.60% | 17.57 | 23.03% |
| 2025-12-23 | 78.22 | 92.79 | 78.22 | 92.79 | +20.00% | 9.97 | 14.41% |
| 2025-12-22 | 74.83 | 79.01 | 74.32 | 77.32 | +4.97% | 4.13 | 6.91% |
| 2025-12-19 | 77.39 | 77.46 | 73.32 | 73.66 | -3.48% | 3.60 | 6.23% |
| 2025-12-18 | 80.40 | 80.88 | 76.02 | 76.32 | -5.99% | 5.18 | 8.52% |