| 股票名称 | 代码 300990 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 同飞股份 | 2024-04-24 三 | 28.90 | 28.98 | 29.35 | 29.49 | 28.71 | 1.28% | 3.87% | 16281 | 4751万 | 12.36 | 49.45 | 31.07 | 2 | 同飞股份 | 2024-04-23 二 | 29.15 | 28.72 | 28.98 | 29.35 | 28.73 | 0.91% | 3.94% | 16610 | 4826万 | 12.21 | 48.83 | 30.68 | 3 | 同飞股份 | 2024-04-22 一 | 28.56 | 29.05 | 28.72 | 29.14 | 27.73 | -1.14% | 5.59% | 23537 | 6717万 | 12.1 | 48.39 | 30.4 | 4 | 同飞股份 | 2024-04-19 五 | 29.62 | 29.64 | 29.05 | 29.64 | 28.42 | -1.99% | 5.16% | 21726 | 6279万 | 12.24 | 48.94 | 30.75 | 5 | 同飞股份 | 2024-04-18 四 | 29.83 | 30.14 | 29.64 | 30.26 | 29.04 | -1.66% | 6.44% | 27117 | 8059万 | 12.48 | 49.94 | 31.38 | 6 | 同飞股份 | 2024-04-17 三 | 27.42 | 26.82 | 30.14 | 30.24 | 27.42 | 12.38% | 12.58% | 52970 | 15401万 | 12.69 | 50.78 | 31.91 | 7 | 同飞股份 | 2024-04-16 二 | 28.68 | 32.85 | 26.82 | 29.80 | 26.40 | -18.36% | 16.25% | 68445 | 18862万 | 11.3 | 45.19 | 28.39 | 8 | 同飞股份 | 2024-04-15 一 | 33.38 | 33.11 | 32.85 | 34.13 | 31.91 | -0.79% | 7.46% | 31408 | 10371万 | 13.84 | 55.35 | 30.27 | 9 | 同飞股份 | 2024-04-12 五 | 33.09 | 32.95 | 33.11 | 34.06 | 33.00 | 0.49% | 4.62% | 19458 | 6518万 | 13.95 | 55.78 | 30.51 | 10 | 同飞股份 | 2024-04-11 四 | 33.00 | 33.45 | 32.95 | 33.99 | 32.90 | -1.49% | 5.44% | 22909 | 7642万 | 13.88 | 55.51 | 30.37 | 11 | 同飞股份 | 2024-04-10 三 | 34.31 | 34.20 | 33.45 | 35.00 | 32.97 | -2.19% | 6.03% | 25403 | 8545万 | 14.09 | 56.36 | 30.83 | 12 | 同飞股份 | 2024-04-09 二 | 34.53 | 34.23 | 34.20 | 34.92 | 34.03 | -0.09% | 4.24% | 17852 | 6140万 | 14.41 | 57.62 | 31.52 | 13 | 同飞股份 | 2024-04-08 一 | 35.31 | 35.35 | 34.23 | 35.35 | 34.12 | -3.17% | 4.78% | 20119 | 6944万 | 14.42 | 57.67 | 31.55 | 14 | 同飞股份 | 2024-04-03 三 | 36.43 | 36.54 | 35.35 | 36.43 | 34.96 | -3.26% | 5.50% | 23150 | 8229万 | 14.89 | 59.56 | 32.58 | 15 | 同飞股份 | 2024-04-02 二 | 37.67 | 37.61 | 36.54 | 37.76 | 36.30 | -2.84% | 5.55% | 23387 | 8589万 | 15.39 | 61.56 | 33.67 | 16 | 同飞股份 | 2024-04-01 一 | 37.08 | 37.05 | 37.61 | 38.29 | 36.82 | 1.51% | 6.98% | 29387 | 11032万 | 15.84 | 63.37 | 34.66 | 17 | 同飞股份 | 2024-03-29 五 | 36.79 | 36.91 | 37.05 | 37.59 | 36.16 | 0.38% | 4.89% | 20594 | 7590万 | 15.61 | 62.42 | 34.14 | 18 | 同飞股份 | 2024-03-28 四 | 35.73 | 35.98 | 36.91 | 37.77 | 35.73 | 2.58% | 9.28% | 39107 | 14370万 | 15.55 | 62.19 | 34.02 | 19 | 同飞股份 | 2024-03-27 三 | 37.93 | 37.97 | 35.98 | 38.38 | 35.60 | -5.24% | 7.60% | 31998 | 11853万 | 15.15 | 60.62 | 33.16 | 20 | 同飞股份 | 2024-03-26 二 | 40.00 | 40.20 | 37.97 | 40.19 | 37.62 | -5.55% | 10.23% | 43085 | 16653万 | 15.99 | 63.97 | 34.99 | 21 | 同飞股份 | 2024-03-25 一 | 39.68 | 39.81 | 40.20 | 41.50 | 39.12 | 0.98% | 14.02% | 59055 | 23891万 | 16.93 | 67.73 | 37.05 | 22 | 同飞股份 | 2024-03-22 五 | 39.27 | 39.32 | 39.81 | 40.50 | 38.58 | 1.25% | 10.35% | 43612 | 17278万 | 16.77 | 67.07 | 36.69 | 23 | 同飞股份 | 2024-03-21 四 | 39.90 | 39.85 | 39.32 | 40.38 | 38.97 | -1.33% | 6.58% | 27696 | 10961万 | 16.56 | 66.25 | 36.24 | 24 | 同飞股份 | 2024-03-20 三 | 39.64 | 39.81 | 39.85 | 40.28 | 38.88 | 0.10% | 8.92% | 37588 | 14866万 | 16.78 | 67.14 | 36.73 | 25 | 同飞股份 | 2024-03-19 二 | 40.52 | 40.96 | 39.81 | 40.82 | 39.61 | -2.81% | 9.28% | 39086 | 15649万 | 16.77 | 67.07 | 36.69 | 26 | 同飞股份 | 2024-03-18 一 | 40.08 | 39.78 | 40.96 | 40.99 | 39.58 | 2.97% | 9.59% | 40391 | 16290万 | 17.25 | 69.01 | 37.75 | 27 | 同飞股份 | 2024-03-15 五 | 39.40 | 39.60 | 39.78 | 39.99 | 38.88 | 0.45% | 7.62% | 32086 | 12660万 | 16.76 | 67.02 | 36.66 | 28 | 同飞股份 | 2024-03-14 四 | 39.89 | 40.20 | 39.60 | 40.49 | 38.50 | -1.49% | 9.80% | 41283 | 16348万 | 16.68 | 66.72 | 36.49 | 29 | 同飞股份 | 2024-03-08 五 | 38.20 | 37.93 | 40.42 | 41.20 | 37.90 | 6.56% | 14.51% | 61096 | 24051万 | 17.02 | 68.1 | 37.25 | 30 | 同飞股份 | 2024-03-07 四 | 39.88 | 39.21 | 37.93 | 40.03 | 37.51 | -3.26% | 11.09% | 46702 | 17975万 | 15.98 | 63.9 | 34.96 | 31 | 同飞股份 | 2024-03-06 三 | 38.10 | 38.88 | 39.21 | 40.25 | 37.80 | 0.85% | 13.72% | 57770 | 22522万 | 16.52 | 66.06 | 36.14 | 32 | 同飞股份 | 2024-03-05 二 | 39.94 | 40.90 | 38.88 | 40.40 | 38.68 | -4.94% | 17.15% | 72229 | 28427万 | 16.38 | 65.51 | 35.83 | 33 | 同飞股份 | 2024-03-04 一 | 40.88 | 38.86 | 40.90 | 44.99 | 39.40 | 5.25% | 25.89% | 109049 | 45539万 | 17.23 | 68.91 | 37.69 | 34 | 同飞股份 | 2024-03-01 五 | 37.85 | 37.29 | 38.86 | 39.86 | 36.78 | 4.21% | 23.84% | 100399 | 38465万 | 16.37 | 65.47 | 35.81 | 35 | 同飞股份 | 2024-02-29 四 | 31.18 | 31.96 | 37.29 | 38.11 | 31.15 | 16.68% | 21.48% | 90481 | 31556万 | 15.71 | 62.83 | 34.37 | 36 | 同飞股份 | 2024-02-28 三 | 35.56 | 35.56 | 31.96 | 35.95 | 31.71 | -10.12% | 13.89% | 58505 | 19985万 | 13.46 | 53.85 | 29.45 | 37 | 同飞股份 | 2024-02-27 二 | 33.89 | 34.61 | 35.56 | 35.56 | 33.57 | 2.74% | 12.05% | 50770 | 17620万 | 14.98 | 59.91 | 32.77 | 38 | 同飞股份 | 2024-02-26 一 | 33.85 | 33.77 | 34.61 | 35.45 | 32.97 | 2.49% | 12.96% | 54590 | 18680万 | 14.58 | 58.31 | 31.9 | 39 | 同飞股份 | 2024-02-23 五 | 32.68 | 32.52 | 33.77 | 33.91 | 32.20 | 3.84% | 11.99% | 50508 | 16763万 | 14.22 | 56.9 | 31.12 | 40 | 同飞股份 | 2024-02-22 四 | 32.74 | 31.00 | 32.52 | 33.29 | 31.70 | 4.90% | 14.28% | 60144 | 19513万 | 13.7 | 54.79 | 29.97 | 41 | 同飞股份 | 2024-02-21 三 | 30.38 | 31.46 | 31.00 | 32.13 | 30.37 | -1.46% | 11.92% | 50201 | 15695万 | 13.06 | 52.23 | 28.57 | 42 | 同飞股份 | 2024-02-20 二 | 30.00 | 30.61 | 31.46 | 32.79 | 29.13 | 2.78% | 13.05% | 54966 | 17014万 | 13.25 | 53 | 28.99 | 43 | 同飞股份 | 2024-02-19 一 | 29.84 | 28.84 | 30.61 | 32.15 | 29.71 | 6.14% | 13.14% | 55365 | 17031万 | 12.89 | 51.57 | 28.21 | 44 | 同飞股份 | 2024-02-08 四 | 24.85 | 24.03 | 28.84 | 28.84 | 23.70 | 20.02% | 11.51% | 48501 | 12935万 | 12.15 | 48.59 | 26.58 | 45 | 同飞股份 | 2024-02-07 三 | 24.98 | 24.96 | 24.03 | 25.77 | 23.56 | -3.73% | 9.34% | 39356 | 9749万 | 10.12 | 40.49 | 22.15 | 46 | 同飞股份 | 2024-02-06 二 | 23.28 | 24.07 | 24.96 | 25.59 | 22.05 | 3.70% | 8.50% | 35787 | 8498万 | 10.51 | 42.05 | 23 | 47 | 同飞股份 | 2024-02-05 一 | 26.85 | 26.88 | 24.07 | 26.86 | 23.09 | -10.45% | 8.35% | 35185 | 8600万 | 10.14 | 40.55 | 22.18 | 48 | 同飞股份 | 2024-02-02 五 | 28.81 | 28.65 | 26.88 | 29.36 | 25.80 | -6.18% | 8.16% | 34380 | 9449万 | 11.32 | 45.29 | 24.77 | 49 | 同飞股份 | 2024-02-01 四 | 29.02 | 29.25 | 28.65 | 29.31 | 28.16 | -2.05% | 4.69% | 19771 | 5677万 | 12.07 | 48.27 | 26.4 | 50 | 同飞股份 | 2024-01-31 三 | 30.73 | 30.80 | 29.25 | 31.14 | 29.02 | -5.03% | 5.12% | 21582 | 6436万 | 12.32 | 49.28 | 26.96 | 51 | 同飞股份 | 2024-01-30 二 | 31.60 | 31.67 | 30.80 | 32.15 | 30.72 | -2.75% | 4.29% | 18082 | 5668万 | 12.97 | 51.89 | 28.38 | 52 | 同飞股份 | 2024-01-29 一 | 33.40 | 33.13 | 31.67 | 33.60 | 31.60 | -4.41% | 4.75% | 20007 | 6457万 | 13.34 | 53.36 | 29.19 | 53 | 同飞股份 | 2024-01-26 五 | 33.81 | 34.10 | 33.13 | 34.53 | 33.00 | -2.84% | 4.73% | 19914 | 6708万 | 13.95 | 55.82 | 30.53 | 54 | 同飞股份 | 2024-01-25 四 | 33.27 | 33.30 | 34.10 | 34.40 | 32.63 | 2.40% | 5.42% | 22827 | 7686万 | 14.36 | 57.45 | 31.43 | 55 | 同飞股份 | 2024-01-24 三 | 33.91 | 33.97 | 33.30 | 34.04 | 32.01 | -1.97% | 5.47% | 23031 | 7601万 | 14.03 | 56.1 | 30.69 | 56 | 同飞股份 | 2024-01-23 二 | 33.89 | 34.10 | 33.97 | 36.50 | 33.40 | -0.38% | 5.41% | 22798 | 7756万 | 14.31 | 57.23 | 31.31 | 57 | 同飞股份 | 2024-01-22 一 | 36.10 | 35.84 | 34.10 | 37.48 | 34.04 | -4.85% | 7.45% | 31371 | 11053万 | 14.36 | 57.45 | 31.43 | 58 | 同飞股份 | 2024-01-19 五 | 38.52 | 38.80 | 35.84 | 38.80 | 34.73 | -7.63% | 11.73% | 49398 | 17824万 | 15.1 | 60.38 | 33.03 | 59 | 同飞股份 | 2024-01-18 四 | 39.00 | 39.07 | 38.80 | 39.58 | 37.25 | -0.69% | 4.52% | 19042 | 7260万 | 16.34 | 65.37 | 35.76 | 60 | 同飞股份 | 2024-01-17 三 | 41.50 | 41.35 | 39.07 | 41.50 | 38.94 | -5.51% | 3.83% | 16132 | 6451万 | 16.46 | 65.83 | 36.01 | 61 | 同飞股份 | 2024-01-16 二 | 41.26 | 41.26 | 41.35 | 41.75 | 40.70 | 0.22% | 2.03% | 8531 | 3512万 | 17.42 | 69.67 | 38.11 | 62 | 同飞股份 | 2024-01-15 一 | 41.47 | 41.55 | 41.26 | 41.68 | 40.76 | -0.70% | 1.96% | 8255 | 3405万 | 17.38 | 69.51 | 38.02 | 63 | 同飞股份 | 2024-01-12 五 | 41.25 | 41.23 | 41.55 | 42.13 | 40.86 | 0.78% | 2.63% | 11071 | 4606万 | 17.5 | 70 | 38.29 | 64 | 同飞股份 | 2024-01-11 四 | 40.02 | 40.11 | 41.23 | 41.33 | 39.78 | 2.79% | 2.56% | 10778 | 4379万 | 17.37 | 69.46 | 38 | 65 | 同飞股份 | 2024-01-10 三 | 40.30 | 40.67 | 40.11 | 40.90 | 39.00 | -1.38% | 3.13% | 13190 | 5267万 | 16.89 | 67.58 | 36.96 | 66 | 同飞股份 | 2024-01-09 二 | 40.41 | 40.41 | 40.67 | 41.29 | 40.23 | 0.64% | 2.79% | 11736 | 4773万 | 17.13 | 68.52 | 37.48 | 67 | 同飞股份 | 2024-01-08 一 | 40.82 | 41.02 | 40.41 | 41.39 | 40.26 | -1.49% | 3.41% | 14360 | 5855万 | 17.02 | 68.08 | 37.24 | 68 | 同飞股份 | 2024-01-05 五 | 42.22 | 42.02 | 41.02 | 42.58 | 40.72 | -2.38% | 2.56% | 10773 | 4486万 | 17.28 | 69.11 | 37.8 | 69 | 同飞股份 | 2024-01-04 四 | 43.66 | 43.35 | 42.02 | 43.66 | 41.90 | -3.07% | 3.12% | 13150 | 5572万 | 17.7 | 70.8 | 38.72 | 70 | 同飞股份 | 2024-01-03 三 | 44.14 | 43.95 | 43.35 | 44.19 | 43.09 | -1.37% | 2.19% | 9207 | 4005万 | 18.26 | 73.04 | 39.95 | 71 | 同飞股份 | 2024-01-02 二 | 45.00 | 44.51 | 43.95 | 45.18 | 43.67 | -1.26% | 3.26% | 13752 | 6060万 | 18.51 | 74.05 | 40.5 | 72 | 同飞股份 | 2023-12-29 五 | 43.36 | 43.29 | 44.51 | 44.69 | 43.07 | 2.82% | 4.05% | 17044 | 7549万 | 18.75 | 74.99 | 41.02 | 73 | 同飞股份 | 2023-12-28 四 | 40.73 | 40.87 | 43.29 | 43.64 | 40.73 | 5.92% | 5.47% | 23025 | 9814万 | 18.23 | 72.93 | 39.9 | 74 | 同飞股份 | 2023-12-27 三 | 40.70 | 40.48 | 40.87 | 41.10 | 40.10 | 0.96% | 3.35% | 14115 | 5739万 | 17.21 | 68.86 | 37.67 | 75 | 同飞股份 | 2023-12-26 二 | 41.60 | 41.80 | 40.48 | 42.05 | 40.44 | -3.16% | 2.66% | 11211 | 4577万 | 17.05 | 68.2 | 37.31 | 76 | 同飞股份 | 2023-12-25 一 | 42.20 | 42.06 | 41.80 | 42.20 | 41.40 | -0.62% | 1.86% | 7825 | 3259万 | 17.61 | 70.42 | 38.52 | 77 | 同飞股份 | 2023-12-22 五 | 41.77 | 41.80 | 42.06 | 42.77 | 41.35 | 0.62% | 3.52% | 14836 | 6232万 | 17.72 | 70.86 | 38.76 | 78 | 同飞股份 | 2023-12-21 四 | 41.17 | 41.15 | 41.80 | 42.06 | 40.51 | 1.58% | 3.06% | 12902 | 5325万 | 17.61 | 70.42 | 38.52 | 79 | 同飞股份 | 2023-12-20 三 | 41.70 | 41.69 | 41.15 | 42.05 | 41.05 | -1.30% | 2.31% | 9738 | 4043万 | 17.33 | 69.33 | 37.92 | 80 | 同飞股份 | 2023-12-19 二 | 41.52 | 41.48 | 41.69 | 41.94 | 41.20 | 0.51% | 3.51% | 14794 | 6156万 | 17.56 | 70.24 | 38.42 | 81 | 同飞股份 | 2023-12-18 一 | 42.47 | 42.37 | 41.48 | 42.47 | 41.38 | -2.10% | 2.23% | 9406 | 3928万 | 17.47 | 69.89 | 38.23 | 82 | 同飞股份 | 2023-12-15 五 | 42.36 | 42.50 | 42.37 | 42.95 | 42.20 | -0.31% | 2.09% | 8790 | 3738万 | 17.85 | 71.38 | 39.05 | 83 | 同飞股份 | 2023-12-14 四 | 42.74 | 42.65 | 42.50 | 43.41 | 42.50 | -0.35% | 2.48% | 10443 | 4487万 | 17.9 | 71.6 | 39.17 | 84 | 同飞股份 | 2023-12-13 三 | 43.15 | 43.08 | 42.65 | 43.24 | 42.61 | -1.00% | 2.14% | 9005 | 3851万 | 17.96 | 71.86 | 39.31 | 85 | 同飞股份 | 2023-12-12 二 | 43.82 | 43.80 | 43.08 | 43.82 | 42.82 | -1.64% | 2.90% | 12228 | 5284万 | 18.15 | 72.58 | 39.7 | 86 | 同飞股份 | 2023-12-11 一 | 43.21 | 43.21 | 43.80 | 43.82 | 42.55 | 1.37% | 3.27% | 13758 | 5945万 | 18.45 | 73.79 | 40.37 | 87 | 同飞股份 | 2023-12-08 五 | 43.30 | 42.95 | 43.21 | 43.82 | 42.91 | 0.61% | 2.70% | 11365 | 4921万 | 18.2 | 72.8 | 39.82 | 88 | 同飞股份 | 2023-12-07 四 | 43.10 | 43.10 | 42.95 | 43.52 | 42.70 | -0.35% | 2.48% | 10442 | 4489万 | 18.09 | 72.36 | 39.58 | 89 | 同飞股份 | 2023-12-06 三 | 43.08 | 43.10 | 43.10 | 43.66 | 42.93 | 0.00% | 2.35% | 9885 | 4279万 | 18.15 | 72.61 | 39.72 | 90 | 同飞股份 | 2023-12-05 二 | 44.20 | 44.20 | 43.10 | 44.41 | 43.10 | -2.49% | 3.21% | 13500 | 5898万 | 18.15 | 72.61 | 39.72 | 91 | 同飞股份 | 2023-12-04 一 | 44.95 | 45.00 | 44.20 | 45.34 | 44.03 | -1.78% | 4.81% | 20249 | 9009万 | 18.62 | 74.47 | 40.73 | 92 | 同飞股份 | 2023-12-01 五 | 44.98 | 45.19 | 45.00 | 45.45 | 44.68 | -0.42% | 3.13% | 13204 | 5939万 | 18.95 | 75.82 | 41.47 | 93 | 同飞股份 | 2023-11-30 四 | 45.50 | 45.94 | 45.19 | 46.18 | 44.57 | -1.63% | 3.79% | 15961 | 7219万 | 19.03 | 76.14 | 41.65 | 94 | 同飞股份 | 2023-11-29 三 | 45.10 | 45.45 | 45.94 | 46.80 | 45.10 | 1.08% | 4.30% | 18117 | 8363万 | 19.35 | 77.4 | 42.34 | 95 | 同飞股份 | 2023-11-28 二 | 45.57 | 45.83 | 45.45 | 46.14 | 45.03 | -0.83% | 3.11% | 13106 | 5962万 | 19.14 | 76.57 | 41.89 | 96 | 同飞股份 | 2023-11-27 一 | 44.71 | 44.70 | 45.83 | 46.27 | 44.56 | 2.53% | 3.95% | 16658 | 7575万 | 19.3 | 77.21 | 42.24 | 97 | 同飞股份 | 2023-11-24 五 | 46.00 | 45.99 | 44.70 | 46.19 | 44.55 | -2.80% | 3.72% | 15668 | 7055万 | 18.83 | 75.31 | 41.19 | 98 | 同飞股份 | 2023-11-23 四 | 45.40 | 45.43 | 45.99 | 46.26 | 45.10 | 1.23% | 3.78% | 15907 | 7300万 | 19.37 | 77.48 | 42.38 | 99 | 同飞股份 | 2023-11-22 三 | 46.53 | 46.94 | 45.43 | 47.25 | 45.35 | -3.22% | 5.34% | 22484 | 10333万 | 19.14 | 76.54 | 41.87 | 100 | 同飞股份 | 2023-11-21 二 | 48.37 | 48.36 | 46.94 | 48.57 | 46.73 | -2.94% | 6.41% | 26984 | 12771万 | 19.77 | 79.08 | 43.26 | 101 | 同飞股份 | 2023-11-20 一 | 48.77 | 48.79 | 48.36 | 48.80 | 47.67 | -0.88% | 4.51% | 18996 | 9151万 | 20.37 | 81.48 | 44.57 | 102 | 同飞股份 | 2023-11-17 五 | 47.52 | 47.93 | 48.79 | 49.23 | 47.52 | 1.79% | 6.63% | 27944 | 13602万 | 20.55 | 82.2 | 44.96 | 103 | 同飞股份 | 2023-11-16 四 | 48.00 | 48.12 | 47.93 | 48.66 | 47.51 | -0.39% | 5.16% | 21749 | 10484万 | 20.19 | 80.75 | 44.17 | 104 | 同飞股份 | 2023-11-15 三 | 48.10 | 47.77 | 48.12 | 48.50 | 47.51 | 0.73% | 4.65% | 19569 | 9386万 | 20.27 | 81.07 | 44.35 | 105 | 同飞股份 | 2023-11-14 二 | 47.61 | 48.05 | 47.77 | 48.04 | 47.05 | -0.58% | 4.95% | 20853 | 9910万 | 20.12 | 80.48 | 44.02 | 106 | 同飞股份 | 2023-11-13 一 | 47.57 | 47.30 | 48.05 | 48.46 | 47.47 | 1.59% | 4.32% | 18184 | 8712万 | 20.24 | 80.95 | 44.28 | 107 | 同飞股份 | 2023-11-10 五 | 47.50 | 47.98 | 47.30 | 48.49 | 47.03 | -1.42% | 5.00% | 21043 | 10027万 | 19.92 | 79.69 | 43.59 | 108 | 同飞股份 | 2023-11-09 四 | 48.98 | 49.02 | 47.98 | 49.10 | 47.80 | -2.12% | 7.29% | 30691 | 14809万 | 20.21 | 80.84 | 44.22 | 109 | 同飞股份 | 2023-11-08 三 | 47.60 | 47.74 | 49.02 | 49.68 | 47.32 | 2.68% | 11.69% | 49224 | 23929万 | 20.65 | 82.59 | 45.18 | 110 | 同飞股份 | 2023-11-07 二 | 46.87 | 46.87 | 47.74 | 48.46 | 46.65 | 1.86% | 7.48% | 31522 | 15064万 | 20.11 | 80.43 | 44 | 111 | 同飞股份 | 2023-11-06 一 | 45.95 | 45.73 | 46.87 | 47.30 | 45.67 | 2.49% | 6.78% | 28538 | 13309万 | 19.74 | 78.97 | 43.19 | 112 | 同飞股份 | 2023-11-03 五 | 45.56 | 45.07 | 45.73 | 46.20 | 45.07 | 1.46% | 6.28% | 26437 | 12043万 | 19.26 | 77.05 | 42.14 | 113 | 同飞股份 | 2023-11-02 四 | 46.73 | 46.50 | 45.07 | 47.00 | 44.92 | -3.08% | 7.23% | 30448 | 13876万 | 18.98 | 75.93 | 41.54 | 114 | 同飞股份 | 2023-11-01 三 | 47.80 | 47.76 | 46.50 | 48.55 | 46.12 | -2.64% | 10.78% | 45391 | 21441万 | 19.59 | 78.34 | 42.85 | 115 | 同飞股份 | 2023-10-31 二 | 48.50 | 49.00 | 47.76 | 48.81 | 47.05 | -2.53% | 12.25% | 51597 | 24715万 | 20.12 | 80.47 | 44.01 | 116 | 同飞股份 | 2023-10-30 一 | 45.50 | 46.14 | 49.00 | 51.00 | 45.50 | 6.20% | 17.66% | 74390 | 36327万 | 20.64 | 82.56 | 45.16 | 117 | 同飞股份 | 2023-10-27 五 | 44.50 | 44.78 | 46.14 | 47.29 | 44.02 | 3.04% | 11.19% | 47125 | 21456万 | 19.43 | 77.74 | 42.52 | 118 | 同飞股份 | 2023-10-26 四 | 43.70 | 43.47 | 44.78 | 45.14 | 42.99 | 3.01% | 10.19% | 42917 | 19022万 | 18.86 | 75.45 | 41.27 | 119 | 同飞股份 | 2023-10-25 三 | 43.26 | 41.20 | 43.47 | 44.60 | 42.50 | 5.51% | 11.13% | 46895 | 20457万 | 18.31 | 73.24 | 40.06 | 120 | 同飞股份 | 2023-10-24 二 | 40.36 | 40.36 | 41.20 | 41.50 | 40.18 | 2.08% | 4.15% | 17467 | 7158万 | 17.35 | 69.41 | 37.97 | 121 | 同飞股份 | 2023-10-23 一 | 40.90 | 40.90 | 40.36 | 41.70 | 40.09 | -1.32% | 4.05% | 17063 | 6974万 | 17 | 68 | 46.39 | 122 | 同飞股份 | 2023-10-20 五 | 40.40 | 42.01 | 40.90 | 42.30 | 40.39 | -2.64% | 6.30% | 26548 | 10984万 | 17.23 | 68.91 | 47.01 | 123 | 同飞股份 | 2023-10-19 四 | 42.55 | 42.25 | 42.01 | 43.95 | 42.00 | -0.57% | 7.35% | 30938 | 13288万 | 17.69 | 70.78 | 48.29 | 124 | 同飞股份 | 2023-10-18 三 | 42.23 | 42.23 | 42.25 | 42.87 | 41.30 | 0.05% | 4.42% | 18608 | 7793万 | 17.8 | 71.18 | 48.57 | 125 | 同飞股份 | 2023-10-17 二 | 42.98 | 42.71 | 42.23 | 42.98 | 41.53 | -1.12% | 4.71% | 19854 | 8328万 | 17.79 | 71.15 | 48.54 | 126 | 同飞股份 | 2023-10-16 一 | 43.08 | 43.27 | 42.71 | 43.43 | 42.47 | -1.29% | 5.37% | 22609 | 9652万 | 17.99 | 71.96 | 49.09 | 127 | 同飞股份 | 2023-10-13 五 | 43.80 | 44.23 | 43.27 | 44.17 | 43.00 | -2.17% | 5.68% | 23913 | 10375万 | 18.23 | 72.9 | 49.74 | 128 | 同飞股份 | 2023-10-12 四 | 45.80 | 44.57 | 44.23 | 46.58 | 43.63 | -0.76% | 6.46% | 27216 | 12075万 | 18.63 | 74.52 | 50.84 | 129 | 同飞股份 | 2023-10-11 三 | 43.91 | 44.18 | 44.57 | 45.86 | 43.89 | 0.88% | 8.59% | 36173 | 16231万 | 18.77 | 75.09 | 51.23 | 130 | 同飞股份 | 2023-10-10 二 | 43.43 | 43.80 | 44.18 | 45.69 | 43.23 | 0.87% | 9.57% | 40317 | 17988万 | 18.61 | 74.43 | 50.78 | 131 | 同飞股份 | 2023-10-09 一 | 42.91 | 42.92 | 43.80 | 44.35 | 42.71 | 2.05% | 7.21% | 30370 | 13285万 | 18.45 | 73.79 | 50.35 | 132 | 同飞股份 | 2023-09-28 四 | 42.25 | 42.24 | 42.92 | 43.28 | 42.14 | 1.61% | 5.43% | 22880 | 9783万 | 18.08 | 72.31 | 49.34 | 133 | 同飞股份 | 2023-09-27 三 | 43.36 | 43.60 | 42.24 | 43.95 | 42.17 | -3.12% | 7.64% | 32177 | 13769万 | 17.79 | 71.17 | 48.55 | 134 | 同飞股份 | 2023-09-26 二 | 43.60 | 44.01 | 43.60 | 44.27 | 42.60 | -0.93% | 7.79% | 32817 | 14212万 | 18.36 | 73.46 | 50.12 | 135 | 同飞股份 | 2023-09-25 一 | 43.29 | 43.76 | 44.01 | 45.80 | 42.93 | 0.57% | 13.78% | 58040 | 25910万 | 18.54 | 74.15 | 50.59 | 136 | 同飞股份 | 2023-09-22 五 | 42.15 | 42.29 | 43.76 | 43.77 | 40.70 | 3.48% | 10.93% | 46044 | 19535万 | 18.43 | 73.73 | 50.3 | 137 | 同飞股份 | 2023-09-21 四 | 42.00 | 42.34 | 42.29 | 42.66 | 41.83 | -0.12% | 7.36% | 30989 | 13105万 | 17.81 | 71.25 | 48.61 | 138 | 同飞股份 | 2023-09-20 三 | 43.61 | 44.02 | 42.34 | 44.12 | 42.34 | -3.82% | 9.55% | 40245 | 17283万 | 17.83 | 71.33 | 48.67 | 139 | 同飞股份 | 2023-09-19 二 | 45.40 | 45.95 | 44.02 | 45.69 | 43.60 | -4.20% | 11.31% | 47641 | 21165万 | 18.54 | 74.16 | 50.6 | 140 | 同飞股份 | 2023-09-18 一 | 47.50 | 48.48 | 45.95 | 47.63 | 45.61 | -5.22% | 14.65% | 61697 | 28547万 | 19.35 | 77.42 | 52.82 | 141 | 同飞股份 | 2023-09-15 五 | 51.06 | 52.00 | 48.48 | 51.06 | 47.50 | -6.77% | 16.93% | 71321 | 35120万 | 20.42 | 81.68 | 55.73 | 142 | 同飞股份 | 2023-09-14 四 | 51.47 | 53.57 | 52.00 | 52.38 | 49.49 | -2.93% | 20.65% | 86970 | 44534万 | 21.9 | 87.61 | 59.77 | 143 | 同飞股份 | 2023-09-13 三 | 49.01 | 51.03 | 53.57 | 56.60 | 48.20 | 4.98% | 31.41% | 132311 | 69037万 | 22.56 | 90.25 | 61.58 | 144 | 同飞股份 | 2023-09-12 二 | 46.01 | 46.98 | 51.03 | 55.02 | 45.20 | 8.62% | 31.17% | 131289 | 64654万 | 21.49 | 85.98 | 58.66 | 145 | 同飞股份 | 2023-09-11 一 | 48.98 | 49.78 | 46.98 | 50.40 | 44.11 | -5.62% | 27.96% | 117765 | 54860万 | 19.79 | 79.15 | 54 | 146 | 同飞股份 | 2023-09-08 五 | 41.95 | 41.48 | 49.78 | 49.78 | 41.90 | 20.01% | 23.86% | 100487 | 49118万 | 20.97 | 83.87 | 57.22 | 147 | 同飞股份 | 2023-09-07 四 | 43.38 | 44.01 | 41.48 | 43.40 | 41.36 | -5.75% | 4.02% | 16924 | 7140万 | 17.47 | 69.89 | 47.68 | 148 | 同飞股份 | 2023-09-06 三 | 41.99 | 42.01 | 44.01 | 44.06 | 41.52 | 4.76% | 4.48% | 18875 | 8137万 | 18.54 | 74.15 | 50.59 | 149 | 同飞股份 | 2023-09-05 二 | 41.45 | 41.71 | 42.01 | 42.18 | 41.45 | 0.72% | 1.35% | 5687 | 2385万 | 17.69 | 70.78 | 48.29 | 150 | 同飞股份 | 2023-09-04 一 | 41.99 | 41.29 | 41.71 | 41.99 | 41.01 | 1.02% | 1.62% | 6838 | 2833万 | 17.57 | 70.27 | 47.95 | 151 | 同飞股份 | 2023-09-01 五 | 41.31 | 41.80 | 41.29 | 41.85 | 41.06 | -1.22% | 1.51% | 6352 | 2633万 | 17.39 | 69.57 | 47.46 | 152 | 同飞股份 | 2023-08-31 四 | 40.98 | 41.23 | 41.80 | 42.68 | 40.72 | 1.38% | 2.78% | 11720 | 4896万 | 17.61 | 70.42 | 48.05 | 153 | 同飞股份 | 2023-08-30 三 | 40.79 | 40.62 | 41.23 | 42.24 | 40.72 | 1.50% | 2.17% | 9142 | 3789万 | 17.37 | 69.46 | 47.39 | 154 | 同飞股份 | 2023-08-29 二 | 38.89 | 38.90 | 40.62 | 40.88 | 38.63 | 4.42% | 2.97% | 12502 | 5017万 | 17.11 | 68.44 | 46.69 | 155 | 同飞股份 | 2023-08-28 一 | 40.91 | 38.74 | 38.90 | 41.93 | 38.60 | 0.41% | 2.49% | 10479 | 4150万 | 16.38 | 65.54 | 44.71 | 156 | 同飞股份 | 2023-08-25 五 | 39.26 | 39.58 | 38.74 | 39.77 | 38.41 | -2.12% | 2.13% | 8963 | 3496万 | 16.32 | 65.27 | 44.53 | 157 | 同飞股份 | 2023-08-23 三 | 41.81 | 41.32 | 39.63 | 41.98 | 39.50 | -4.09% | 3.09% | 13008 | 5224万 | 16.69 | 66.77 | 45.55 | 158 | 同飞股份 | 2023-08-22 二 | 41.20 | 41.02 | 41.32 | 41.58 | 39.66 | 0.73% | 2.47% | 10410 | 4226万 | 17.4 | 69.62 | 51.49 |
|
行情刷新 | 流通股东
|