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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.01 | 32.33 | 31.63 | 31.80 | -0.66% | 1.41 | 1.23% |
| 2026-04-20 | 31.71 | 32.08 | 31.50 | 32.01 | +0.91% | 1.33 | 1.16% |
| 2026-04-17 | 31.68 | 31.78 | 31.31 | 31.72 | +0.22% | 1.09 | 0.96% |
| 2026-04-16 | 31.53 | 31.75 | 31.44 | 31.65 | +0.06% | 1.18 | 1.04% |
| 2026-04-15 | 31.90 | 32.22 | 31.60 | 31.63 | -1.34% | 1.60 | 1.40% |
| 2026-04-14 | 32.61 | 32.65 | 31.77 | 32.06 | -1.84% | 2.77 | 2.42% |
| 2026-04-13 | 31.04 | 33.99 | 30.99 | 32.66 | +5.25% | 4.33 | 3.74% |
| 2026-04-10 | 31.13 | 31.49 | 31.00 | 31.03 | +0.49% | 1.13 | 1.01% |
| 2026-04-09 | 30.85 | 31.13 | 30.74 | 30.88 | -0.68% | 0.90 | 0.82% |
| 2026-04-08 | 30.55 | 31.19 | 30.38 | 31.09 | +3.02% | 1.35 | 1.22% |
| 2026-04-07 | 30.13 | 30.30 | 30.06 | 30.18 | 0.00% | 0.56 | 0.51% |
| 2026-04-03 | 31.10 | 31.10 | 30.04 | 30.18 | -2.11% | 0.76 | 0.70% |
| 2026-04-02 | 31.20 | 31.38 | 30.70 | 30.83 | -1.28% | 0.90 | 0.81% |
| 2026-04-01 | 31.48 | 31.55 | 30.86 | 31.23 | +0.35% | 0.97 | 0.87% |
| 2026-03-31 | 31.25 | 31.59 | 31.11 | 31.12 | -0.73% | 1.09 | 0.97% |
| 2026-03-30 | 30.66 | 31.64 | 30.63 | 31.35 | +0.64% | 1.13 | 1.01% |
| 2026-03-27 | 30.50 | 31.37 | 30.28 | 31.15 | +1.14% | 1.38 | 1.24% |
| 2026-03-26 | 31.70 | 31.82 | 30.64 | 30.80 | -4.94% | 2.53 | 2.27% |
| 2026-03-25 | 29.98 | 33.30 | 29.81 | 32.40 | +7.00% | 3.91 | 3.46% |
| 2026-03-24 | 29.44 | 30.64 | 29.04 | 30.28 | +4.63% | 2.89 | 2.69% |