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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.79 | 34.58 | 32.66 | 34.31 | +1.51% | 19.67 | 16.28% |
| 2025-05-23 | 35.99 | 36.88 | 33.33 | 33.80 | -7.02% | 25.74 | 20.49% |
| 2025-05-22 | 35.44 | 39.90 | 34.51 | 36.35 | -4.97% | 34.63 | 26.22% |
| 2025-05-21 | 41.25 | 41.65 | 38.25 | 38.25 | -10.00% | 35.57 | 25.08% |
| 2025-05-20 | 42.20 | 42.98 | 38.90 | 42.50 | +7.65% | 43.29 | 29.10% |
| 2025-05-19 | 38.33 | 39.48 | 36.81 | 39.48 | +10.00% | 25.19 | 18.23% |
| 2025-05-16 | 35.52 | 35.89 | 34.60 | 35.89 | +9.99% | 15.63 | 12.24% |
| 2025-05-15 | 32.62 | 32.63 | 31.80 | 32.63 | +10.01% | 14.10 | 12.09% |
| 2025-05-14 | 29.66 | 29.66 | 29.66 | 29.66 | +10.01% | 5.94 | 5.58% |
| 2025-05-13 | 26.96 | 26.96 | 26.96 | 26.96 | +10.00% | 1.03 | 1.06% |
| 2025-05-12 | 24.29 | 24.51 | 23.51 | 24.51 | +10.01% | 8.03 | 9.22% |
| 2025-05-09 | 22.28 | 22.28 | 22.28 | 22.28 | +10.02% | 2.20 | 2.75% |
| 2025-05-08 | 20.25 | 20.25 | 19.55 | 20.25 | +9.99% | 7.11 | 9.87% |
| 2025-05-07 | 17.60 | 18.41 | 17.32 | 18.41 | +9.98% | 3.97 | 6.20% |
| 2025-05-06 | 16.68 | 16.83 | 16.63 | 16.74 | +0.72% | 0.95 | 1.59% |