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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.40 | 36.36 | 35.40 | 35.71 | +0.08% | 8.86 | 6.89% |
| 2025-07-21 | 35.70 | 36.07 | 35.37 | 35.68 | -0.59% | 6.81 | 5.31% |
| 2025-07-18 | 35.71 | 36.18 | 35.20 | 35.89 | +0.28% | 8.68 | 6.78% |
| 2025-07-17 | 34.88 | 36.45 | 34.71 | 35.79 | +2.64% | 10.37 | 8.12% |
| 2025-07-16 | 35.12 | 35.20 | 34.65 | 34.87 | -0.60% | 4.31 | 3.43% |
| 2025-07-15 | 35.30 | 35.35 | 34.39 | 35.08 | -1.41% | 7.04 | 5.63% |
| 2025-07-14 | 35.55 | 35.97 | 35.39 | 35.58 | -0.36% | 5.06 | 3.96% |
| 2025-07-11 | 35.40 | 35.91 | 35.12 | 35.71 | +0.31% | 6.79 | 5.32% |
| 2025-07-10 | 35.56 | 35.79 | 35.00 | 35.60 | -1.87% | 9.62 | 7.60% |
| 2025-07-09 | 36.97 | 37.30 | 36.20 | 36.28 | -0.27% | 12.67 | 9.60% |
| 2025-07-08 | 36.44 | 36.45 | 36.02 | 36.38 | -0.16% | 6.66 | 5.12% |
| 2025-07-07 | 36.42 | 36.64 | 35.98 | 36.44 | +0.11% | 6.87 | 5.26% |
| 2025-07-04 | 36.89 | 37.00 | 36.17 | 36.40 | -1.33% | 9.45 | 7.20% |
| 2025-07-03 | 36.87 | 37.54 | 36.65 | 36.89 | +0.05% | 9.91 | 7.47% |
| 2025-07-02 | 38.60 | 38.66 | 36.81 | 36.87 | -4.43% | 17.16 | 12.81% |
| 2025-07-01 | 41.87 | 41.95 | 37.98 | 38.58 | -1.23% | 39.63 | 27.76% |
| 2025-06-30 | 35.97 | 39.06 | 35.80 | 39.06 | +10.00% | 22.79 | 16.57% |
| 2025-06-27 | 35.70 | 36.35 | 35.31 | 35.51 | -3.11% | 16.25 | 12.69% |
| 2025-06-26 | 35.01 | 37.89 | 34.94 | 36.65 | +3.79% | 23.10 | 17.66% |
| 2025-06-25 | 34.53 | 36.52 | 34.51 | 35.31 | +0.86% | 17.11 | 13.46% |