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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 83.81 | 87.68 | 82.39 | 84.61 | +0.24% | 5.55 | 8.38% |
| 2025-09-15 | 80.40 | 85.25 | 79.80 | 84.41 | +4.95% | 6.86 | 10.55% |
| 2025-09-12 | 79.92 | 82.63 | 77.92 | 80.43 | -0.47% | 6.54 | 10.46% |
| 2025-09-11 | 69.83 | 83.11 | 69.50 | 80.81 | +15.73% | 9.88 | 16.40% |
| 2025-09-10 | 67.26 | 70.83 | 66.86 | 69.82 | +4.60% | 4.36 | 8.05% |
| 2025-09-09 | 67.37 | 68.91 | 66.18 | 66.75 | -1.91% | 2.21 | 4.21% |
| 2025-09-08 | 70.14 | 70.22 | 67.46 | 68.05 | -3.11% | 3.19 | 5.98% |
| 2025-09-05 | 68.51 | 70.84 | 67.71 | 70.23 | +3.53% | 3.29 | 6.10% |
| 2025-09-04 | 70.03 | 73.03 | 66.47 | 67.84 | -4.90% | 5.54 | 10.17% |
| 2025-09-03 | 70.85 | 72.09 | 69.13 | 71.33 | +1.05% | 4.60 | 8.34% |
| 2025-09-02 | 77.51 | 77.82 | 69.94 | 70.59 | -9.25% | 7.42 | 13.02% |
| 2025-09-01 | 81.82 | 83.59 | 77.60 | 77.78 | -5.08% | 9.04 | 14.64% |
| 2025-08-29 | 83.37 | 89.70 | 81.49 | 81.94 | +9.51% | 13.06 | 19.73% |
| 2025-08-28 | 69.06 | 74.83 | 67.53 | 74.83 | +6.69% | 7.88 | 14.15% |
| 2025-08-27 | 69.44 | 72.93 | 67.47 | 70.14 | -2.39% | 6.21 | 11.37% |
| 2025-08-26 | 70.65 | 72.83 | 69.96 | 71.86 | +0.56% | 4.05 | 7.21% |
| 2025-08-25 | 69.37 | 72.34 | 67.57 | 71.46 | +3.47% | 4.52 | 8.29% |
| 2025-08-22 | 68.91 | 69.94 | 66.85 | 69.06 | +0.28% | 4.37 | 8.16% |
| 2025-08-21 | 77.92 | 78.22 | 67.91 | 68.87 | -10.48% | 6.12 | 10.95% |
| 2025-08-20 | 75.21 | 78.12 | 74.72 | 76.93 | -2.19% | 3.74 | 6.29% |