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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.40 | 36.00 | 34.85 | 35.01 | -5.33% | 19.10 | 15.09% |
| 2025-06-23 | 35.15 | 37.12 | 34.51 | 36.98 | +6.69% | 18.20 | 14.12% |
| 2025-06-20 | 35.15 | 35.68 | 34.28 | 34.66 | -3.94% | 13.17 | 10.53% |
| 2025-06-19 | 37.40 | 37.70 | 34.67 | 36.08 | -6.29% | 20.35 | 15.59% |
| 2025-06-18 | 37.02 | 39.87 | 36.71 | 38.50 | +4.05% | 29.82 | 21.73% |
| 2025-06-17 | 36.90 | 38.03 | 36.60 | 37.00 | -1.12% | 22.68 | 16.93% |
| 2025-06-16 | 36.36 | 39.50 | 35.80 | 37.42 | +1.91% | 33.39 | 24.85% |
| 2025-06-13 | 34.15 | 36.72 | 32.81 | 36.72 | +10.01% | 31.56 | 25.15% |
| 2025-06-12 | 33.80 | 33.83 | 33.03 | 33.38 | -1.79% | 9.25 | 7.74% |
| 2025-06-11 | 34.05 | 34.31 | 33.75 | 33.99 | -0.41% | 9.70 | 7.95% |
| 2025-06-10 | 35.50 | 35.52 | 33.77 | 34.13 | -5.77% | 19.50 | 15.72% |
| 2025-06-09 | 36.11 | 37.61 | 36.11 | 36.22 | -2.11% | 21.66 | 16.44% |
| 2025-06-06 | 39.50 | 40.65 | 36.94 | 37.00 | -4.37% | 30.89 | 22.40% |
| 2025-06-05 | 35.51 | 39.25 | 34.80 | 38.69 | +7.56% | 32.10 | 23.89% |
| 2025-06-04 | 34.01 | 37.62 | 33.88 | 35.97 | +2.10% | 26.85 | 20.72% |
| 2025-06-03 | 34.00 | 36.31 | 33.00 | 35.23 | +6.24% | 23.94 | 19.25% |
| 2025-05-30 | 32.60 | 34.87 | 32.41 | 33.16 | +0.18% | 19.68 | 16.17% |
| 2025-05-29 | 32.17 | 33.30 | 31.43 | 33.10 | +0.98% | 15.69 | 13.44% |
| 2025-05-28 | 35.00 | 35.38 | 32.67 | 32.78 | -9.70% | 23.89 | 19.66% |
| 2025-05-27 | 34.17 | 37.70 | 33.78 | 36.30 | +5.80% | 29.84 | 23.37% |