同飞股份

sz300990 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

97.24

涨跌幅

+0.91%

成交量

6,868,100 股

成交额

668,006,848 元

换手率

8.29%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	95.61	97.24	99.50	93.08	+0.91%	6,868,100	668,006,848	8.29
2026-10-13	92.12	96.36	98.77	88.52	+1.43%	7,896,400	740,172,864	9.53
2026-10-12	92.00	95.00	97.78	90.77	+2.18%	6,215,000	596,662,016	7.50
2026-10-09	92.00	92.97	93.66	86.57	-1.59%	6,532,700	588,469,568	7.88
2026-10-08	96.82	94.47	98.79	93.59	-2.63%	4,753,000	454,573,248	5.74
2026-09-30	98.80	97.02	99.07	94.70	-1.41%	4,085,300	394,627,744	4.93
2026-09-29	98.41	98.41	100.70	97.27	-0.70%	3,595,300	355,050,784	4.34
2026-09-28	106.17	99.10	106.44	97.68	-5.19%	4,752,200	472,939,968	5.74
2026-09-24	108.00	104.53	108.00	104.39	-3.17%	5,260,600	555,900,480	6.35
2026-09-23	111.00	107.95	111.00	106.30	+1.58%	6,009,600	652,067,328	7.25
2026-09-22	107.30	106.27	109.41	105.80	-1.00%	8,198,500	881,545,728	9.90
2026-09-21	103.36	107.34	108.50	101.63	+6.11%	11,435,700	1,210,478,336	13.80
2026-09-18	97.00	101.16	102.00	93.93	+4.95%	11,853,600	1,151,120,384	14.31
2026-09-17	91.13	96.39	97.71	90.00	+7.22%	12,842,400	1,202,348,672	15.50
2026-09-16	86.18	89.90	90.20	84.83	+4.47%	7,671,900	676,252,160	9.26
2026-09-15	85.81	86.05	89.20	85.60	-0.10%	6,515,200	567,105,344	7.86
2026-09-14	84.57	86.14	87.83	82.31	-0.07%	5,759,300	492,925,184	6.95
2026-09-11	87.61	86.20	89.19	82.48	-3.75%	7,057,500	601,244,032	8.52
2026-09-10	91.76	89.56	92.75	89.20	-3.44%	7,044,800	635,796,928	8.50
2026-09-09	94.89	92.75	95.50	91.53	-0.64%	7,303,800	679,905,408	8.82
2026-09-08	96.81	93.35	96.81	91.56	-4.35%	11,372,800	1,066,531,456	13.73
2026-09-07	96.34	97.60	99.50	94.12	+1.24%	11,034,800	1,071,701,760	13.32
2026-09-04	106.32	96.40	106.98	95.75	-10.08%	15,295,700	1,533,626,752	18.46
2026-09-03	99.16	107.21	110.00	98.08	+9.51%	14,511,800	1,505,826,560	17.52
2026-09-02	98.02	97.90	102.44	97.78	-2.88%	9,836,200	981,788,736	11.87
2026-09-01	103.32	100.80	103.66	99.00	-1.73%	8,458,500	857,532,672	10.21
2026-08-31	90.53	102.57	104.00	90.50	+14.20%	11,731,700	1,169,100,800	14.16
2026-08-28	90.73	89.82	93.50	89.06	-1.44%	10,540,400	965,106,112	12.72
2026-08-27	83.46	91.13	92.68	81.24	+11.13%	12,479,500	1,100,566,272	15.06
2026-08-26	86.77	82.00	87.48	81.60	-1.39%	11,392,600	951,290,752	13.75

需要全历史数据与程序化访问？查看同飞股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300990 获取全部历史日线。