同飞股份(300990)股票信息
| 股票代码 | 300990 |
| 股票名称 | 同飞股份 |
| 最新价/元 | 36.95 |
| 涨跌额/元 | -7.33 |
| 涨跌幅/% | -16.55 |
| 买入/元 | 36.93 |
| 卖出/元 | 36.95 |
| 昨收/元 | 44.28 |
| 今开/元 | 41.00 |
| 最高/元 | 42.06 |
| 最低/元 | 36.60 |
| 成交量/手 | 99995.24 |
| 成交额/万 | 39935.96 |
| 股净值/元 | 34.21 |
| 市净率 | 3.62 |
| 总市值/万 | 622533.60 |
| 流通值/万 | 155633.40 |
| 换手率/% | 23.74 |
| 入市日期 | 2021-05-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
同飞股份(300990)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 41.00 | 36.95 | -7.33 | -16.55 | 99995.24 | 39935.96 | 23.74 |
| 2024-10-08 | 44.29 | 44.28 | 7.00 | 18.78 | 140748.50 | 59697.05 | 33.42 |
| 2024-09-30 | 32.85 | 37.28 | 5.07 | 15.74 | 134166.80 | 46876.63 | 31.85 |
| 2024-09-27 | 31.00 | 32.21 | 1.29 | 4.17 | 107289.38 | 34207.51 | 25.47 |
| 2024-09-26 | 30.49 | 30.92 | -0.03 | -0.10 | 90387.04 | 27871.79 | 21.46 |
| 2024-09-25 | 28.80 | 30.95 | 0.60 | 1.98 | 111786.48 | 34067.66 | 26.54 |
| 2024-09-24 | 29.30 | 30.35 | -0.06 | -0.20 | 134740.39 | 41132.50 | 31.99 |
| 2024-09-23 | 28.00 | 30.41 | 1.03 | 3.51 | 117244.06 | 33830.44 | 27.84 |
| 2024-09-20 | 27.01 | 29.38 | -0.25 | -0.84 | 125349.16 | 36396.58 | 29.76 |
| 2024-09-19 | 30.24 | 29.63 | 1.20 | 4.22 | 156505.65 | 48981.32 | 37.16 |
| 2024-09-18 | 28.43 | 28.43 | 4.74 | 20.01 | 42677.94 | 12133.34 | 10.13 |
| 2024-09-13 | 24.52 | 23.69 | -0.71 | -2.91 | 11008.80 | 2637.76 | 2.61 |
| 2024-09-12 | 24.83 | 24.40 | -0.44 | -1.77 | 8182.00 | 2026.14 | 1.94 |
| 2024-09-11 | 24.72 | 24.84 | -0.10 | -0.40 | 9823.80 | 2439.10 | 2.33 |
| 2024-09-10 | 24.51 | 24.94 | 0.40 | 1.63 | 15636.44 | 3876.03 | 3.71 |
| 2024-09-09 | 24.69 | 24.54 | -0.11 | -0.45 | 10884.36 | 2687.37 | 2.58 |
| 2024-09-06 | 25.90 | 24.65 | -1.24 | -4.79 | 13974.60 | 3509.63 | 3.32 |
| 2024-09-05 | 25.98 | 25.89 | 0.05 | 0.19 | 9607.60 | 2494.49 | 2.28 |
| 2024-09-04 | 25.50 | 25.84 | 0.02 | 0.08 | 12157.00 | 3129.98 | 2.89 |
| 2024-09-03 | 25.41 | 25.82 | 0.24 | 0.94 | 11556.56 | 2963.80 | 2.74 |
| 2024-09-02 | 26.42 | 25.58 | -0.44 | -1.69 | 21219.24 | 5579.58 | 5.04 |
| 2024-08-30 | 25.05 | 26.02 | 0.89 | 3.54 | 22031.00 | 5735.82 | 5.23 |
| 2024-08-29 | 24.70 | 25.13 | 0.43 | 1.74 | 11039.57 | 2778.71 | 2.62 |
| 2024-08-28 | 23.97 | 24.70 | 0.29 | 1.19 | 8013.40 | 1962.71 | 1.90 |
| 2024-08-27 | 25.08 | 24.41 | -0.87 | -3.44 | 9422.00 | 2319.70 | 2.24 |
| 2024-08-26 | 25.03 | 25.28 | 0.53 | 2.14 | 8643.65 | 2176.29 | 2.05 |
| 2024-08-23 | 24.67 | 24.75 | 0.04 | 0.16 | 8203.24 | 2019.26 | 1.95 |
| 2024-08-22 | 25.03 | 24.71 | -0.17 | -0.68 | 9635.60 | 2398.44 | 2.29 |
| 2024-08-21 | 25.09 | 24.88 | -0.27 | -1.07 | 9853.97 | 2461.60 | 2.34 |
| 2024-08-20 | 25.98 | 25.15 | -0.81 | -3.12 | 14451.35 | 3667.10 | 3.43 |
| 2024-08-19 | 26.92 | 25.96 | -0.99 | -3.67 | 14443.89 | 3812.77 | 3.43 |
| 2024-08-16 | 26.45 | 26.95 | 0.60 | 2.28 | 17264.48 | 4629.39 | 4.10 |
| 2024-08-15 | 26.19 | 26.35 | 0.24 | 0.92 | 11527.80 | 3025.37 | 2.74 |
| 2024-08-14 | 26.37 | 26.11 | -0.19 | -0.72 | 6837.99 | 1790.30 | 1.62 |
| 2024-08-13 | 25.90 | 26.30 | 0.21 | 0.81 | 6395.99 | 1671.60 | 1.52 |
| 2024-08-12 | 26.15 | 26.09 | -0.19 | -0.72 | 8725.24 | 2279.44 | 2.07 |
| 2024-08-09 | 26.80 | 26.28 | -0.12 | -0.46 | 11872.21 | 3156.97 | 2.82 |
| 2024-08-08 | 26.99 | 26.40 | -0.70 | -2.58 | 15438.40 | 4086.71 | 3.67 |
| 2024-08-07 | 27.24 | 27.10 | -0.14 | -0.51 | 12515.08 | 3413.99 | 2.97 |
| 2024-08-06 | 26.91 | 27.24 | 0.71 | 2.68 | 13189.88 | 3578.10 | 3.13 |
| 2024-08-05 | 27.86 | 26.53 | -1.62 | -5.76 | 22425.69 | 6141.20 | 5.32 |
| 2024-08-02 | 28.89 | 28.15 | -1.07 | -3.66 | 22226.10 | 6370.76 | 5.28 |
| 2024-08-01 | 29.09 | 29.22 | 0.27 | 0.93 | 30937.17 | 9065.38 | 7.35 |
| 2024-07-31 | 27.70 | 28.95 | 1.04 | 3.73 | 26626.57 | 7599.05 | 6.32 |
| 2024-07-30 | 28.49 | 27.91 | -0.79 | -2.75 | 23171.12 | 6469.03 | 5.50 |
| 2024-07-29 | 28.02 | 28.70 | 0.16 | 0.56 | 20979.88 | 5958.83 | 4.98 |
| 2024-07-26 | 28.85 | 28.54 | -0.03 | -0.11 | 22139.24 | 6333.69 | 5.26 |
| 2024-07-25 | 27.91 | 28.57 | -0.28 | -0.97 | 27377.12 | 7809.63 | 6.50 |
| 2024-07-24 | 29.58 | 28.85 | -1.21 | -4.03 | 39498.56 | 11802.34 | 9.38 |
| 2024-07-23 | 30.95 | 30.06 | -1.23 | -3.93 | 41294.90 | 12504.54 | 9.80 |
| 2024-07-22 | 31.13 | 31.29 | -0.54 | -1.70 | 48632.98 | 15179.59 | 11.55 |
| 2024-07-19 | 31.00 | 31.83 | -0.77 | -2.36 | 74763.23 | 23638.58 | 17.75 |
| 2024-07-18 | 29.82 | 32.60 | 3.45 | 11.84 | 102990.70 | 33848.14 | 24.45 |
| 2024-07-17 | 28.11 | 29.15 | 1.05 | 3.74 | 33960.39 | 9837.50 | 8.06 |
| 2024-07-16 | 27.90 | 28.10 | -1.22 | -4.16 | 31713.72 | 8964.55 | 7.53 |
| 2024-07-15 | 28.23 | 29.32 | 1.62 | 5.85 | 47766.28 | 14219.02 | 11.34 |
| 2024-07-12 | 27.00 | 27.70 | 0.84 | 3.13 | 26773.30 | 7328.82 | 6.36 |
| 2024-07-11 | 26.68 | 26.86 | 0.83 | 3.19 | 13304.68 | 3566.63 | 3.16 |
| 2024-07-10 | 25.99 | 26.03 | 0.27 | 1.05 | 12171.44 | 3190.26 | 2.89 |
| 2024-07-09 | 25.02 | 25.76 | 0.62 | 2.47 | 12746.52 | 3238.42 | 3.03 |
| 2024-07-08 | 25.69 | 25.14 | -0.83 | -3.20 | 9259.00 | 2347.15 | 2.20 |
| 2024-07-05 | 26.12 | 25.97 | -0.12 | -0.46 | 10895.36 | 2811.91 | 2.59 |
| 2024-07-04 | 27.25 | 26.09 | -0.86 | -3.19 | 12051.19 | 3195.72 | 2.86 |
| 2024-07-03 | 27.00 | 26.95 | -0.30 | -1.10 | 7130.79 | 1922.80 | 1.69 |
| 2024-07-02 | 27.79 | 27.25 | -0.57 | -2.05 | 11300.40 | 3091.90 | 2.68 |
| 2024-07-01 | 28.16 | 27.82 | -0.29 | -1.03 | 11230.60 | 3109.54 | 2.67 |
| 2024-06-28 | 27.88 | 28.11 | 0.28 | 1.01 | 11500.80 | 3248.15 | 2.73 |
| 2024-06-27 | 28.88 | 27.83 | -1.06 | -3.67 | 13624.00 | 3838.95 | 3.23 |
| 2024-06-26 | 28.03 | 28.89 | 0.68 | 2.41 | 15064.20 | 4315.47 | 3.58 |
| 2024-06-25 | 28.61 | 28.21 | -0.40 | -1.40 | 15157.60 | 4298.84 | 3.60 |
| 2024-06-24 | 30.51 | 28.61 | -2.30 | -7.44 | 26700.36 | 7869.16 | 6.34 |
| 2024-06-21 | 30.84 | 30.91 | 0.06 | 0.19 | 18473.00 | 5786.02 | 4.39 |
| 2024-06-20 | 32.10 | 30.85 | -1.46 | -4.52 | 18568.90 | 5819.62 | 4.41 |
| 2024-06-19 | 32.01 | 32.31 | 0.34 | 1.06 | 19409.80 | 6203.90 | 4.61 |
| 2024-06-18 | 31.87 | 31.97 | -0.01 | -0.03 | 14152.28 | 4540.97 | 3.36 |
| 2024-06-17 | 32.24 | 31.98 | -0.32 | -0.99 | 13428.20 | 4321.44 | 3.19 |
| 2024-06-14 | 32.47 | 32.30 | -0.36 | -1.10 | 17091.64 | 5557.07 | 4.06 |
| 2024-06-13 | 32.31 | 32.66 | 0.10 | 0.31 | 27184.39 | 8944.16 | 6.45 |
| 2024-06-12 | 31.77 | 32.56 | 0.41 | 1.28 | 21897.05 | 7091.18 | 5.20 |
| 2024-06-11 | 30.80 | 32.15 | 1.13 | 3.64 | 26886.95 | 8491.63 | 6.38 |
| 2024-06-07 | 29.65 | 31.02 | 1.61 | 5.47 | 33683.35 | 10479.59 | 8.00 |
| 2024-06-06 | 30.00 | 29.41 | -1.13 | -3.70 | 24914.84 | 7458.34 | 5.92 |
| 2024-06-05 | 31.00 | 30.54 | -0.90 | -2.86 | 18206.20 | 5661.30 | 4.32 |
| 2024-06-04 | 32.01 | 31.44 | -0.45 | -1.41 | 24751.59 | 7688.25 | 5.88 |
| 2024-06-03 | 32.54 | 31.89 | -0.68 | -2.09 | 22413.00 | 7187.34 | 5.32 |
| 2024-05-31 | 33.00 | 32.57 | -0.51 | -1.54 | 22403.80 | 7407.28 | 5.32 |
| 2024-05-30 | 33.00 | 33.08 | -0.44 | -1.31 | 24901.38 | 8222.27 | 5.91 |
| 2024-05-29 | 34.05 | 33.52 | -1.08 | -3.12 | 34718.77 | 11886.59 | 8.24 |
| 2024-05-28 | 34.00 | 34.60 | 0.55 | 1.62 | 52016.00 | 17786.80 | 12.35 |
| 2024-05-27 | 33.01 | 34.05 | 0.88 | 2.65 | 45126.33 | 14812.46 | 10.71 |
| 2024-05-24 | 32.66 | 33.17 | 0.45 | 1.38 | 29730.29 | 9929.33 | 7.06 |
| 2024-05-23 | 33.68 | 32.72 | -0.37 | -1.12 | 19691.20 | 6534.40 | 4.68 |
| 2024-05-22 | 32.18 | 33.09 | 1.02 | 3.18 | 19226.84 | 6291.62 | 4.56 |
| 2024-05-21 | 32.07 | 32.07 | -0.15 | -0.47 | 11059.00 | 3547.27 | 2.63 |
| 2024-05-20 | 32.49 | 32.22 | -0.24 | -0.74 | 15598.18 | 5015.55 | 3.70 |
| 2024-05-17 | 32.42 | 32.46 | 0.04 | 0.12 | 16538.76 | 5403.90 | 3.93 |
| 2024-05-16 | 32.88 | 32.42 | -0.16 | -0.49 | 14645.20 | 4803.96 | 3.48 |
| 2024-05-15 | 32.93 | 33.08 | 0.00 | 0.00 | 19188.52 | 6370.38 | 4.56 |
| 2024-05-14 | 34.78 | 33.08 | -1.91 | -5.46 | 43790.10 | 14707.17 | 10.40 |
| 2024-05-13 | 34.00 | 34.99 | 0.91 | 2.67 | 30483.93 | 10573.10 | 7.24 |
日K线
周K线
月K线
