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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 70.70 | 81.61 | 70.70 | 81.18 | +14.46% | 6.99 | 11.47% |
| 2025-12-16 | 73.14 | 73.52 | 69.72 | 70.92 | -3.57% | 1.63 | 2.97% |
| 2025-12-15 | 74.13 | 75.21 | 73.18 | 73.54 | -1.68% | 1.32 | 2.31% |
| 2025-12-12 | 72.71 | 75.63 | 72.16 | 74.80 | +3.26% | 2.55 | 4.44% |
| 2025-12-11 | 74.83 | 75.20 | 72.44 | 72.44 | -2.56% | 2.32 | 4.07% |
| 2025-12-10 | 74.83 | 74.83 | 72.83 | 74.34 | -1.09% | 1.92 | 3.37% |
| 2025-12-09 | 73.09 | 76.33 | 73.09 | 75.16 | +2.50% | 3.67 | 6.32% |
| 2025-12-08 | 72.04 | 74.08 | 71.34 | 73.32 | +0.59% | 3.11 | 5.55% |
| 2025-12-05 | 67.20 | 73.25 | 67.08 | 72.89 | +9.04% | 4.71 | 8.56% |
| 2025-12-04 | 66.80 | 67.73 | 66.00 | 66.85 | -0.52% | 1.81 | 3.50% |
| 2025-12-03 | 67.44 | 68.80 | 66.70 | 67.20 | -0.37% | 1.36 | 2.61% |
| 2025-12-02 | 69.22 | 69.61 | 67.22 | 67.45 | -3.11% | 1.65 | 3.13% |
| 2025-12-01 | 68.66 | 71.28 | 68.52 | 69.61 | +1.38% | 3.09 | 5.71% |
| 2025-11-28 | 67.35 | 70.33 | 67.35 | 68.66 | +1.53% | 2.42 | 4.53% |
| 2025-11-27 | 67.25 | 71.14 | 67.25 | 67.63 | +0.41% | 2.83 | 5.29% |
| 2025-11-26 | 67.29 | 69.25 | 66.30 | 67.35 | -0.74% | 1.92 | 3.66% |
| 2025-11-25 | 66.04 | 70.24 | 66.04 | 67.85 | +4.25% | 3.03 | 5.74% |
| 2025-11-24 | 65.30 | 66.33 | 64.40 | 65.08 | -0.09% | 2.03 | 4.01% |
| 2025-11-21 | 67.88 | 68.59 | 65.14 | 65.14 | -5.79% | 2.35 | 4.58% |
| 2025-11-20 | 72.52 | 72.73 | 67.85 | 69.14 | -1.24% | 2.43 | 4.52% |