成飞集成 sz.002190
30.24
+1.82%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.00 | 30.36 | 29.72 | 30.24 | +1.82% | 1.56 | 1.45% |
| 2026-05-21 | 30.61 | 31.31 | 29.65 | 29.70 | -3.26% | 2.27 | 2.07% |
| 2026-05-20 | 31.80 | 32.33 | 30.65 | 30.70 | -3.97% | 2.77 | 2.46% |
| 2026-05-19 | 31.47 | 32.20 | 31.30 | 31.97 | -0.03% | 2.46 | 2.16% |
| 2026-05-18 | 31.50 | 32.37 | 30.82 | 31.98 | +0.69% | 3.97 | 3.51% |
| 2026-05-15 | 32.30 | 33.39 | 31.40 | 31.76 | -0.78% | 4.91 | 4.24% |
| 2026-05-14 | 33.26 | 33.57 | 32.00 | 32.01 | -5.44% | 6.01 | 5.11% |
| 2026-05-13 | 33.12 | 36.38 | 32.76 | 33.85 | +1.96% | 11.04 | 8.95% |
| 2026-05-12 | 30.18 | 33.20 | 29.54 | 33.20 | +10.01% | 5.75 | 4.96% |
| 2026-05-11 | 30.52 | 30.59 | 30.00 | 30.18 | -1.08% | 1.41 | 1.30% |
| 2026-05-08 | 30.04 | 30.65 | 29.80 | 30.51 | +1.70% | 1.71 | 1.57% |
| 2026-05-07 | 29.92 | 30.08 | 29.79 | 30.00 | +0.30% | 1.17 | 1.09% |
| 2026-05-06 | 29.60 | 30.06 | 29.60 | 29.91 | +1.32% | 1.11 | 1.03% |
| 2026-04-30 | 29.17 | 29.53 | 29.10 | 29.52 | +0.99% | 0.91 | 0.86% |
| 2026-04-29 | 29.08 | 29.35 | 28.80 | 29.23 | +0.58% | 1.04 | 0.99% |
| 2026-04-28 | 29.95 | 29.95 | 29.00 | 29.06 | -5.22% | 2.31 | 2.20% |
| 2026-04-27 | 30.50 | 30.72 | 30.11 | 30.66 | +0.33% | 0.88 | 0.80% |
| 2026-04-24 | 30.90 | 31.03 | 30.51 | 30.56 | -1.74% | 0.90 | 0.82% |
| 2026-04-23 | 31.40 | 31.65 | 30.91 | 31.10 | -1.46% | 1.12 | 1.00% |
| 2026-04-22 | 31.66 | 31.67 | 31.33 | 31.56 | -0.75% | 0.99 | 0.87% |