同飞股份（300990）历史行情

以下为同飞股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	98.800	97.020	99.070	94.700	-1.390	-1.412%	408.54万	3.95亿	4.931%
2026-10-05	98.800	97.020	99.070	94.700	-1.390	-1.412%	408.54万	3.95亿	4.931%
2026-10-02	98.800	97.020	99.070	94.700	-1.390	-1.412%	408.54万	3.95亿	4.931%
2026-10-01	98.800	97.020	99.070	94.700	-1.390	-1.412%	408.54万	3.95亿	4.931%
2026-09-30	98.800	97.020	99.070	94.700	-1.390	-1.412%	4.09万	0.00亿	0.000%
2026-09-29	98.410	98.410	100.700	97.270	-0.690	-0.696%	3.60万	0.00亿	0.000%
2026-09-28	106.170	99.100	106.440	97.680	-5.430	-5.195%	4.75万	0.00亿	0.000%
2026-09-27	108.000	104.530	108.000	104.390	-3.420	-3.168%	526.06万	5.56亿	6.350%
2026-09-24	108.000	104.530	108.000	104.390	-3.420	-3.168%	5.26万	0.00亿	0.000%
2026-09-23	111.000	107.950	111.000	106.300	1.680	1.581%	6.01万	0.00亿	0.000%
2026-09-22	107.300	106.270	109.410	105.800	-1.070	-0.997%	8.20万	0.00亿	0.000%
2026-09-21	103.360	107.340	108.500	101.630	6.180	6.109%	11.44万	0.00亿	0.000%
2026-09-18	97.000	101.160	102.000	93.930	4.770	4.949%	11.85万	0.00亿	0.000%
2026-09-17	91.130	96.390	97.710	90.000	6.490	7.219%	12.84万	0.00亿	0.000%
2026-09-16	86.180	89.900	90.200	84.830	3.850	4.474%	7.67万	0.00亿	0.000%
2026-09-15	85.810	86.050	89.200	85.600	-0.090	-0.104%	6.52万	0.00亿	0.000%
2026-09-14	84.570	86.140	87.830	82.310	-0.060	-0.070%	5.76万	0.00亿	0.000%
2026-09-11	87.610	86.200	89.190	82.480	-3.360	-3.752%	7.06万	0.00亿	0.000%
2026-09-10	91.760	89.560	92.750	89.200	-3.190	-3.439%	7.04万	0.00亿	0.000%
2026-09-09	94.890	92.750	95.500	91.530	-0.600	-0.643%	7.30万	0.00亿	0.000%
2026-09-08	96.810	93.350	96.810	91.560	-4.250	-4.355%	11.37万	0.00亿	0.000%
2026-09-07	96.340	97.600	99.500	94.120	1.200	1.245%	11.03万	0.00亿	0.000%
2026-09-04	106.320	96.400	106.980	95.750	-10.810	-10.083%	15.30万	0.00亿	0.000%
2026-09-03	99.160	107.210	110.000	98.080	9.310	9.510%	14.51万	0.00亿	0.000%
2026-09-02	98.020	97.900	102.440	97.780	-2.900	-2.877%	9.84万	0.00亿	0.000%
2026-09-01	103.320	100.800	103.660	99.000	-1.770	-1.726%	8.46万	0.00亿	0.000%
2026-08-31	90.530	102.570	104.000	90.500	12.750	14.195%	11.73万	0.00亿	0.000%
2026-08-28	90.730	89.820	93.500	89.060	-1.310	-1.438%	10.54万	0.00亿	0.000%
2026-08-27	83.460	91.130	92.680	81.240	9.130	11.134%	12.48万	0.00亿	0.000%
2026-08-26	86.770	82.000	87.480	81.600	-1.160	-1.395%	11.39万	0.00亿	0.000%
2026-08-25	71.770	83.160	84.250	71.290	9.930	13.560%	13.52万	0.00亿	0.000%
2026-08-24	73.000	73.230	75.460	70.340	0.100	0.137%	6.76万	0.00亿	0.000%
2026-08-21	68.500	73.130	77.000	67.690	4.280	6.216%	7.63万	0.00亿	0.000%
2026-08-20	68.760	68.850	69.850	67.660	1.190	1.759%	4.07万	0.00亿	0.000%
2026-08-19	72.940	67.660	73.160	67.320	-7.670	-10.182%	6.73万	0.00亿	0.000%
2026-08-18	78.200	75.330	78.200	74.280	-2.870	-3.670%	6.44万	0.00亿	0.000%
2026-08-17	75.470	78.200	78.240	74.900	3.200	4.267%	6.57万	0.00亿	0.000%
2026-08-14	74.610	75.000	76.180	73.380	1.850	2.529%	5.55万	0.00亿	0.000%
2026-08-13	74.860	73.150	77.250	73.080	-0.730	-0.988%	5.74万	0.00亿	0.000%
2026-08-12	72.290	73.880	75.480	71.580	1.660	2.299%	5.32万	0.00亿	0.000%
2026-08-11	72.520	72.220	75.870	71.900	-0.570	-0.783%	6.46万	0.00亿	0.000%
2026-08-10	74.440	72.790	74.950	70.310	-1.060	-1.435%	6.33万	0.00亿	0.000%
2026-08-07	70.590	73.850	75.090	69.150	3.690	5.259%	7.88万	0.00亿	0.000%
2026-08-06	68.920	70.160	71.000	67.200	-0.010	-0.014%	5.79万	0.00亿	0.000%
2026-08-05	65.830	70.170	71.070	65.660	3.330	4.982%	7.14万	0.00亿	0.000%
2026-08-04	61.850	66.840	67.800	60.500	6.520	10.809%	8.43万	0.00亿	0.000%
2026-08-03	65.000	60.320	65.500	59.810	-4.810	-7.385%	7.82万	0.00亿	0.000%
2026-07-31	71.140	65.130	71.880	64.900	0.930	1.449%	9.54万	0.00亿	0.000%
2026-07-30	74.740	64.200	75.000	63.800	-10.840	-14.446%	8.65万	0.00亿	0.000%
2026-07-29	81.080	75.040	82.100	73.710	-7.270	-8.832%	8.19万	0.00亿	0.000%
2026-07-28	90.260	82.310	92.000	81.550	-8.360	-9.220%	5.60万	0.00亿	0.000%
2026-07-27	87.740	90.670	92.000	86.330	2.930	3.339%	5.30万	0.00亿	0.000%
2026-07-24	87.720	87.740	91.940	86.000	-3.410	-3.741%	5.32万	0.00亿	0.000%
2026-07-23	95.140	91.150	98.800	90.500	-4.790	-4.993%	6.13万	0.00亿	0.000%
2026-07-22	86.500	95.940	102.520	84.800	8.930	10.263%	10.27万	0.00亿	0.000%
2026-07-21	79.400	87.010	87.280	73.630	8.250	10.475%	10.58万	0.00亿	0.000%
2026-07-20	96.510	78.760	97.390	76.080	-13.980	-15.074%	10.62万	0.00亿	0.000%
2026-07-17	106.860	92.740	109.800	92.000	-17.060	-15.537%	9.07万	0.00亿	0.000%
2026-07-16	111.890	109.800	115.900	106.990	-4.020	-3.532%	7.88万	0.00亿	0.000%
2026-07-15	118.000	113.820	119.900	106.010	-6.590	-5.473%	11.95万	0.00亿	0.000%
2026-07-14	107.090	120.410	125.990	107.000	15.420	14.687%	15.41万	0.00亿	0.000%
2026-07-13	109.660	104.990	119.780	103.220	-4.050	-3.714%	10.50万	0.00亿	0.000%
2026-07-10	105.670	109.040	113.500	104.690	3.420	3.238%	9.07万	0.00亿	0.000%
2026-07-09	102.800	105.620	106.260	93.330	7.800	7.974%	7.94万	0.00亿	0.000%
2026-07-08	100.690	97.820	105.600	97.700	-3.170	-3.139%	5.44万	0.00亿	0.000%
2026-07-07	104.000	100.990	107.950	100.400	-3.610	-3.451%	4.50万	0.00亿	0.000%
2026-07-06	101.000	104.600	108.990	100.140	4.500	4.496%	6.96万	0.00亿	0.000%
2026-07-03	95.430	100.100	103.120	95.400	3.700	3.838%	6.74万	0.00亿	0.000%
2026-07-02	97.990	96.400	101.780	95.080	-3.640	-3.639%	5.78万	0.00亿	0.000%
2026-07-01	103.050	100.040	108.880	98.880	-5.030	-4.787%	5.94万	0.00亿	0.000%
2026-06-30	97.010	105.070	105.590	95.720	8.040	8.286%	7.12万	0.00亿	0.000%
2026-06-29	102.660	97.030	105.920	94.400	-5.880	-5.714%	8.10万	0.00亿	0.000%
2026-06-26	106.010	102.910	109.130	102.000	-3.960	-3.705%	8.45万	0.00亿	0.000%
2026-06-25	112.410	106.870	113.220	106.700	-4.130	-3.721%	7.50万	0.00亿	0.000%
2026-06-24	99.630	111.000	112.980	98.630	9.500	9.360%	9.67万	0.00亿	0.000%
2026-06-23	103.880	101.500	107.200	99.010	1.290	1.287%	8.87万	0.00亿	0.000%
2026-06-22	103.010	100.210	106.760	97.100	0.970	0.977%	9.50万	0.00亿	0.000%
2026-06-18	93.270	99.240	100.400	93.030	5.650	6.037%	9.02万	0.00亿	0.000%
2026-06-17	90.000	93.590	94.860	90.000	1.990	2.172%	5.78万	0.00亿	0.000%
2026-06-16	89.000	91.600	92.500	87.860	3.000	3.386%	7.57万	0.00亿	0.000%
2026-06-15	81.530	88.600	89.180	81.480	6.580	8.022%	8.52万	0.00亿	0.000%
2026-06-12	80.750	82.020	85.540	79.880	2.760	3.482%	6.90万	0.00亿	0.000%
2026-06-11	78.800	79.260	81.200	78.010	0.390	0.494%	3.62万	0.00亿	0.000%
2026-06-10	82.500	78.870	82.790	78.300	-4.310	-5.182%	4.62万	0.00亿	0.000%
2026-06-09	78.730	83.180	84.480	78.070	5.150	6.600%	6.05万	0.00亿	0.000%
2026-06-08	77.180	78.030	79.900	76.300	-3.500	-4.293%	4.28万	0.00亿	0.000%
2026-06-05	81.510	81.530	82.490	80.360	-0.420	-0.513%	4.56万	0.00亿	0.000%
2026-06-04	77.620	81.950	82.660	77.330	2.750	3.472%	6.25万	0.00亿	0.000%
2026-06-03	78.650	79.200	84.350	78.120	0.700	0.892%	6.23万	0.00亿	0.000%
2026-06-02	77.800	78.500	79.880	76.050	0.700	0.900%	4.42万	0.00亿	0.000%
2026-06-01	80.820	77.800	82.330	77.750	-3.200	-3.951%	4.43万	0.00亿	0.000%
2026-05-29	89.080	81.000	89.880	80.730	-8.190	-9.183%	7.15万	0.00亿	0.000%
2026-05-28	86.610	89.190	89.580	85.290	2.590	2.991%	5.25万	0.00亿	0.000%
2026-05-27	92.280	86.600	93.800	85.500	-6.400	-6.882%	7.77万	0.00亿	0.000%
2026-05-26	99.320	93.000	99.320	91.400	-6.330	-6.373%	7.82万	0.00亿	0.000%
2026-05-25	99.910	99.330	101.800	97.680	-0.370	-0.371%	7.42万	0.00亿	0.000%
2026-05-22	95.030	99.700	100.850	93.430	5.700	6.064%	9.98万	0.00亿	0.000%
2026-05-21	103.000	94.000	104.990	93.150	-10.000	-9.615%	10.83万	0.00亿	0.000%
2026-05-20	91.500	104.000	107.300	90.420	11.770	12.762%	13.73万	0.00亿	0.000%
2026-05-19	91.520	92.230	92.490	87.590	1.730	1.912%	5.96万	0.00亿	0.000%
2026-05-18	89.400	90.500	92.150	88.500	0.280	0.310%	3.63万	0.00亿	0.000%
2026-05-15	91.320	90.220	92.900	88.710	-1.040	-1.140%	4.81万	0.00亿	0.000%
2026-05-14	95.000	91.260	95.300	91.260	-3.040	-3.224%	4.27万	0.00亿	0.000%
2026-05-13	91.030	94.300	95.090	90.300	2.050	2.222%	5.04万	0.00亿	0.000%
2026-05-12	92.500	92.250	92.990	90.140	-0.180	-0.195%	4.80万	0.00亿	0.000%
2026-05-11	89.000	92.430	93.800	87.080	4.280	4.855%	9.61万	0.00亿	0.000%
2026-05-08	87.000	88.150	89.200	85.750	0.150	0.170%	4.45万	0.00亿	0.000%
2026-05-07	85.740	88.000	88.680	84.760	2.450	2.864%	5.27万	0.00亿	0.000%
2026-05-06	81.610	85.550	87.030	81.200	5.460	6.817%	7.25万	0.00亿	0.000%
2026-04-30	83.140	80.090	83.300	79.680	-3.210	-3.854%	5.74万	0.00亿	0.000%
2026-04-29	82.700	83.300	84.170	81.380	0.370	0.446%	3.54万	0.00亿	0.000%
2026-04-28	85.730	82.930	86.090	82.400	-3.690	-4.260%	4.10万	0.00亿	0.000%
2026-04-27	83.340	86.620	88.080	82.700	3.290	3.948%	5.81万	0.00亿	0.000%
2026-04-24	86.700	83.330	87.180	82.800	-5.030	-5.693%	7.31万	0.00亿	0.000%
2026-04-23	91.270	88.360	91.670	87.320	-2.900	-3.178%	4.66万	0.00亿	0.000%
2026-04-22	87.470	91.260	92.900	86.000	3.080	3.493%	7.55万	0.00亿	0.000%
2026-04-21	87.710	88.180	89.700	87.500	-4.060	-4.402%	5.96万	0.00亿	0.000%
2026-04-20	88.280	92.240	94.510	87.810	4.770	5.453%	8.50万	0.00亿	0.000%
2026-04-17	84.900	87.470	89.700	83.610	2.030	2.376%	6.49万	0.00亿	0.000%
2026-04-16	84.430	85.440	86.700	83.810	1.390	1.654%	4.61万	0.00亿	0.000%
2026-04-15	89.520	84.050	89.520	83.740	-6.560	-7.240%	8.03万	0.00亿	0.000%
2026-04-14	88.090	90.610	91.430	87.260	2.870	3.271%	5.31万	0.00亿	0.000%
2026-04-13	84.890	87.740	89.920	84.890	2.270	2.656%	4.38万	0.00亿	0.000%
2026-04-10	83.630	85.470	88.400	82.700	3.490	4.257%	5.21万	0.00亿	0.000%
2026-04-09	79.710	81.980	83.620	79.700	0.000	0.000%	3.61万	0.00亿	0.000%
2026-04-08	78.190	81.230	81.550	77.700	0.000	0.000%	4.34万	0.00亿	0.000%
2026-04-07	76.100	75.770	77.690	75.220	0.000	0.000%	1.84万	0.00亿	0.000%
2026-04-03	76.710	75.550	77.500	75.380	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-02	79.500	76.510	79.500	75.900	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-01	80.400	79.700	81.150	78.680	0.000	0.000%	2.51万	0.00亿	0.000%