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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 73.75 | 75.19 | 72.87 | 73.97 | -0.32% | 1.75 | 3.04% |
| 2025-10-21 | 71.70 | 74.57 | 71.32 | 74.21 | +3.45% | 2.00 | 3.51% |
| 2025-10-20 | 71.06 | 72.39 | 70.17 | 71.74 | +2.86% | 1.62 | 2.92% |
| 2025-10-17 | 73.64 | 73.90 | 69.57 | 69.74 | -5.05% | 1.64 | 2.97% |
| 2025-10-16 | 73.95 | 74.81 | 72.91 | 73.45 | -1.17% | 1.56 | 2.72% |
| 2025-10-15 | 74.36 | 75.00 | 71.64 | 74.32 | +0.95% | 1.98 | 3.45% |
| 2025-10-14 | 74.63 | 77.52 | 72.87 | 73.62 | -1.64% | 2.81 | 4.83% |
| 2025-10-13 | 69.73 | 74.85 | 69.73 | 74.85 | -1.78% | 2.74 | 4.81% |
| 2025-10-10 | 76.60 | 78.40 | 75.83 | 76.21 | -2.10% | 2.98 | 4.96% |
| 2025-10-09 | 82.24 | 83.47 | 77.71 | 77.84 | -8.21% | 5.55 | 8.87% |
| 2025-09-30 | 85.32 | 86.59 | 82.11 | 84.81 | -1.08% | 4.31 | 6.55% |
| 2025-09-29 | 80.82 | 87.35 | 79.95 | 85.73 | +5.51% | 5.62 | 8.53% |
| 2025-09-26 | 83.29 | 84.47 | 78.90 | 81.26 | -3.80% | 4.82 | 7.62% |
| 2025-09-25 | 81.12 | 85.80 | 80.41 | 84.47 | +3.99% | 6.21 | 9.50% |
| 2025-09-24 | 80.82 | 82.10 | 78.82 | 81.23 | -0.07% | 3.02 | 4.81% |
| 2025-09-23 | 84.22 | 86.77 | 79.62 | 81.29 | -3.59% | 4.01 | 6.22% |
| 2025-09-22 | 82.86 | 85.41 | 80.42 | 84.31 | +3.68% | 3.50 | 5.40% |
| 2025-09-19 | 83.98 | 84.32 | 80.32 | 81.31 | -2.40% | 3.76 | 5.91% |
| 2025-09-18 | 85.31 | 86.81 | 82.01 | 83.31 | -2.87% | 5.77 | 8.76% |
| 2025-09-17 | 83.91 | 88.65 | 82.62 | 85.77 | +1.38% | 5.16 | 7.67% |