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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.69 | 37.00 | 36.00 | 36.65 | +0.11% | 10.18 | 7.78% |
| 2025-08-18 | 36.12 | 36.74 | 36.12 | 36.61 | +1.69% | 8.24 | 6.29% |
| 2025-08-15 | 35.93 | 36.17 | 35.59 | 36.00 | +0.25% | 5.74 | 4.46% |
| 2025-08-14 | 37.03 | 37.18 | 35.89 | 35.91 | -3.42% | 10.63 | 8.15% |
| 2025-08-13 | 36.30 | 37.97 | 36.22 | 37.18 | +1.95% | 11.39 | 8.52% |
| 2025-08-12 | 37.20 | 37.58 | 36.33 | 36.47 | -2.43% | 9.77 | 7.43% |
| 2025-08-11 | 37.10 | 38.00 | 36.78 | 37.38 | +0.75% | 11.43 | 8.51% |
| 2025-08-08 | 37.39 | 38.49 | 37.10 | 37.10 | -2.50% | 15.54 | 11.51% |
| 2025-08-07 | 40.09 | 40.80 | 38.00 | 38.05 | -2.24% | 32.23 | 23.00% |
| 2025-08-06 | 35.38 | 38.92 | 35.10 | 38.92 | +10.01% | 20.94 | 15.33% |
| 2025-08-05 | 34.85 | 36.47 | 34.78 | 35.38 | +0.68% | 10.70 | 8.36% |
| 2025-08-04 | 33.66 | 35.42 | 33.40 | 35.14 | +3.96% | 9.10 | 7.26% |
| 2025-08-01 | 34.61 | 34.74 | 33.67 | 33.80 | -2.31% | 4.66 | 3.82% |
| 2025-07-31 | 34.50 | 34.98 | 34.45 | 34.60 | -0.57% | 3.73 | 3.00% |
| 2025-07-30 | 35.49 | 35.68 | 34.50 | 34.80 | -1.94% | 6.22 | 4.95% |
| 2025-07-29 | 34.93 | 35.50 | 34.68 | 35.49 | +1.05% | 7.18 | 5.69% |
| 2025-07-28 | 34.51 | 35.26 | 34.51 | 35.12 | +1.80% | 5.87 | 4.67% |
| 2025-07-25 | 34.88 | 34.95 | 34.40 | 34.50 | -1.40% | 4.32 | 3.48% |
| 2025-07-24 | 34.61 | 35.50 | 34.40 | 34.99 | +0.43% | 6.02 | 4.83% |
| 2025-07-23 | 35.40 | 35.40 | 34.80 | 34.84 | -2.44% | 6.64 | 5.30% |