同飞股份 (300990) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-01	103.32	100.80	-1.77	-1.73%	99.00	103.66	84585	85753	10.21%
2026-08-31	90.53	102.57	12.75	14.20%	90.50	104.00	117317	116910	14.16%
2026-08-28	90.73	89.82	-1.31	-1.44%	89.06	93.50	105404	96510	12.72%
2026-08-27	83.46	91.13	9.13	11.13%	81.24	92.68	124796	110056	16.05%
2026-08-26	86.77	82.00	-1.16	-1.39%	81.60	87.48	113926	95129	14.65%
2026-08-25	71.77	83.16	9.93	13.56%	71.29	84.25	135170	106313	17.38%
2026-08-24	73.00	73.23	0.10	0.14%	70.34	75.46	67559	49245	8.69%
2026-08-21	68.50	73.13	4.28	6.22%	67.69	77.00	76258	55563	9.81%
2026-08-20	68.76	68.85	1.19	1.76%	67.66	69.85	40687	28003	5.23%
2026-08-19	72.94	67.66	-7.67	-10.18%	67.32	73.16	67270	47141	8.65%
2026-08-18	78.20	75.33	-2.87	-3.67%	74.28	78.20	64377	48804	8.28%
2026-08-17	75.47	78.20	3.20	4.27%	74.90	78.24	65693	50456	8.45%
2026-08-14	74.61	75.00	1.85	2.53%	73.38	76.18	55515	41565	7.14%
2026-08-13	74.86	73.15	-0.73	-0.99%	73.08	77.25	57442	43389	7.39%
2026-08-12	72.29	73.88	1.66	2.30%	71.58	75.48	53225	39343	6.84%
2026-08-11	72.52	72.22	-0.57	-0.78%	71.90	75.87	64598	47346	8.31%
2026-08-10	74.44	72.79	-1.06	-1.44%	70.31	74.95	63303	45648	8.14%
2026-08-07	70.59	73.85	3.69	5.26%	69.15	75.09	78760	57133	10.13%
2026-08-06	68.92	70.16	-0.01	-0.01%	67.20	71.00	57937	40217	7.45%
2026-08-05	65.83	70.17	3.33	4.98%	65.66	71.07	71395	49186	9.18%
2026-08-04	61.85	66.84	6.52	10.81%	60.50	67.80	84303	54594	10.84%
2026-08-03	65.00	60.32	-4.81	-7.39%	59.81	65.50	78195	48659	10.06%
2026-07-31	71.14	65.13	0.93	1.45%	64.90	71.88	95417	64901	12.27%
2026-07-30	74.74	64.20	-10.84	-14.45%	63.80	75.00	86498	58751	11.12%
2026-07-29	81.08	75.04	-7.27	-8.83%	73.71	82.10	81886	62776	10.53%
2026-07-28	90.26	82.31	-8.36	-9.22%	81.55	92.00	56037	48285	7.21%
2026-07-27	87.74	90.67	2.93	3.34%	86.33	92.00	52989	47045	6.81%
2026-07-24	87.72	87.74	-3.41	-3.74%	86.00	91.94	53213	47261	6.84%
2026-07-23	95.14	91.15	-4.79	-4.99%	90.50	98.80	61274	57515	7.88%
2026-07-22	86.50	95.94	8.93	10.26%	84.80	102.52	102737	97016	13.21%
2026-07-21	79.40	87.01	8.25	10.47%	73.63	87.28	105776	85958	13.60%
2026-07-20	96.51	78.76	-13.98	-15.07%	76.08	97.39	106234	90422	13.66%
2026-07-17	106.86	92.74	-17.06	-15.54%	92.00	109.80	90704	90073	11.66%
2026-07-16	111.89	109.80	-4.02	-3.53%	106.99	115.90	78762	87647	10.13%
2026-07-15	118.00	113.82	-6.59	-5.47%	106.01	119.90	119502	136013	15.37%
2026-07-14	107.09	120.41	15.42	14.69%	107.00	125.99	154132	181886	19.82%
2026-07-13	109.66	104.99	-4.05	-3.71%	103.22	119.78	104996	115560	13.50%
2026-07-10	105.67	109.04	3.42	3.24%	104.69	113.50	90725	99432	11.67%
2026-07-09	102.80	105.62	7.80	7.97%	93.33	106.26	79388	79520	10.21%
2026-07-08	100.69	97.82	-3.17	-3.14%	97.70	105.60	54355	55185	6.99%
2026-07-07	104.00	100.99	-3.61	-3.45%	100.40	107.95	44968	46678	5.78%
2026-07-06	101.00	104.60	4.50	4.50%	100.14	108.99	69594	73593	8.95%
2026-07-03	95.43	100.10	3.70	3.84%	95.40	103.12	67384	67824	8.67%
2026-07-02	97.99	96.40	-3.64	-3.64%	95.08	101.78	57788	56578	7.43%
2026-07-01	103.05	100.04	-5.03	-4.79%	98.88	108.88	59408	60935	7.64%
2026-06-30	97.01	105.07	8.04	8.29%	95.72	105.59	71166	72218	9.15%
2026-06-29	102.66	97.03	-5.88	-5.71%	94.40	105.92	81010	79845	10.42%
2026-06-26	106.01	102.91	-3.96	-3.71%	102.00	109.13	84459	88514	10.86%
2026-06-25	112.41	106.87	-4.13	-3.72%	106.70	113.22	75015	81913	9.65%
2026-06-24	99.63	111.00	9.50	9.36%	98.63	112.98	96721	102843	12.44%
2026-06-23	103.88	101.50	1.29	1.29%	99.01	107.20	88681	91614	11.40%
2026-06-22	103.01	100.21	0.97	0.98%	97.10	106.76	94974	95220	12.21%
2026-06-18	93.27	99.24	5.65	6.04%	93.03	100.40	90200	88753	11.60%
2026-06-17	90.00	93.59	1.99	2.17%	90.00	94.86	57805	53872	7.43%
2026-06-16	89.00	91.60	3.00	3.39%	87.86	92.50	75746	68539	9.74%
2026-06-15	81.53	88.60	6.58	8.02%	81.48	89.18	85199	72782	10.96%
2026-06-12	80.75	82.02	2.76	3.48%	79.88	85.54	68989	56585	8.87%
2026-06-11	78.80	79.26	0.39	0.49%	78.01	81.20	36241	28940	4.66%
2026-06-10	82.50	78.87	-4.31	-5.18%	78.30	82.79	46150	37089	5.93%
2026-06-09	78.73	83.18	5.15	6.60%	78.07	84.48	60463	49441	7.78%
2026-06-08	77.18	78.03	-3.50	-4.29%	76.30	79.90	42795	33441	5.50%
2026-06-05	81.51	81.53	-0.42	-0.51%	80.36	82.49	45645	37228	5.87%
2026-06-04	77.62	81.95	2.75	3.47%	77.33	82.66	62461	50176	8.03%
2026-06-03	78.65	79.20	0.70	0.89%	78.12	84.35	62262	50200	8.01%
2026-06-02	77.80	78.50	0.70	0.90%	76.05	79.88	44151	34606	5.68%
2026-06-01	80.82	77.80	-3.20	-3.95%	77.75	82.33	44289	35271	5.70%
2026-05-29	89.08	81.00	-8.19	-9.18%	80.73	89.88	71474	59505	9.19%
2026-05-28	86.61	89.19	2.59	2.99%	85.29	89.58	52538	46065	6.76%
2026-05-27	92.28	86.60	-6.40	-6.88%	85.50	93.80	77729	69235	10.00%
2026-05-26	99.32	93.00	-6.33	-6.37%	91.40	99.32	78216	73301	10.14%
2026-05-25	99.91	99.33	-0.37	-0.37%	97.68	101.80	74243	73794	9.63%