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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 73.33 | 73.83 | 69.56 | 70.01 | -5.00% | 2.68 | 4.87% |
| 2025-11-18 | 75.83 | 76.59 | 72.84 | 73.69 | -3.34% | 3.58 | 6.23% |
| 2025-11-17 | 76.27 | 79.36 | 75.98 | 76.24 | +0.37% | 3.53 | 5.89% |
| 2025-11-14 | 79.06 | 79.74 | 75.38 | 75.96 | -3.79% | 3.19 | 5.36% |
| 2025-11-13 | 73.25 | 81.34 | 72.53 | 78.95 | +10.30% | 7.05 | 11.70% |
| 2025-11-12 | 74.84 | 75.49 | 71.22 | 71.58 | -5.23% | 2.81 | 4.99% |
| 2025-11-11 | 77.73 | 79.70 | 74.99 | 75.53 | -2.70% | 3.16 | 5.35% |
| 2025-11-10 | 85.24 | 85.31 | 76.43 | 77.62 | -8.54% | 5.13 | 8.31% |
| 2025-11-07 | 83.61 | 87.35 | 83.59 | 84.87 | +0.51% | 6.61 | 9.90% |
| 2025-11-06 | 84.62 | 86.37 | 82.81 | 84.44 | +0.51% | 8.10 | 12.29% |
| 2025-11-05 | 72.44 | 84.65 | 72.34 | 84.01 | +13.40% | 10.23 | 16.56% |
| 2025-11-04 | 70.10 | 74.70 | 69.44 | 74.08 | +9.71% | 7.22 | 12.94% |
| 2025-11-03 | 68.07 | 68.22 | 66.01 | 67.53 | -0.47% | 1.58 | 3.03% |
| 2025-10-31 | 68.24 | 69.34 | 67.73 | 67.85 | -1.00% | 1.32 | 2.47% |
| 2025-10-30 | 70.03 | 72.40 | 68.22 | 68.53 | -3.12% | 2.45 | 4.51% |
| 2025-10-29 | 69.83 | 71.55 | 69.25 | 70.74 | +1.72% | 1.68 | 3.07% |
| 2025-10-28 | 71.05 | 71.41 | 69.28 | 69.54 | -2.63% | 2.21 | 4.06% |
| 2025-10-27 | 74.71 | 75.05 | 70.64 | 71.42 | -0.91% | 2.75 | 4.91% |
| 2025-10-24 | 70.84 | 72.63 | 67.85 | 72.08 | -1.45% | 3.69 | 6.68% |
| 2025-10-23 | 73.38 | 73.38 | 71.25 | 73.13 | -1.13% | 1.33 | 2.36% |