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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.16 | 30.65 | 28.89 | 28.94 | -5.73% | 2.23 | 2.11% |
| 2026-03-20 | 32.03 | 32.60 | 30.51 | 30.70 | -4.89% | 2.06 | 1.84% |
| 2026-03-19 | 33.81 | 33.81 | 32.24 | 32.28 | -4.97% | 1.78 | 1.50% |
| 2026-03-18 | 34.25 | 34.27 | 33.80 | 33.97 | -0.82% | 1.04 | 0.85% |
| 2026-03-17 | 34.38 | 34.49 | 34.18 | 34.25 | 0.00% | 0.99 | 0.81% |
| 2026-03-16 | 34.60 | 34.60 | 34.15 | 34.25 | -1.15% | 1.14 | 0.93% |
| 2026-03-13 | 34.68 | 35.51 | 34.21 | 34.65 | -0.14% | 1.80 | 1.44% |
| 2026-03-12 | 34.85 | 34.98 | 34.58 | 34.70 | -1.64% | 1.38 | 1.11% |
| 2026-03-11 | 34.68 | 36.15 | 34.52 | 35.28 | +1.76% | 2.53 | 1.99% |
| 2026-03-10 | 34.42 | 34.85 | 34.42 | 34.67 | +0.49% | 1.05 | 0.84% |
| 2026-03-09 | 35.14 | 35.14 | 34.35 | 34.50 | -2.21% | 1.76 | 1.42% |
| 2026-03-06 | 35.23 | 35.42 | 34.86 | 35.28 | +0.17% | 1.38 | 1.09% |
| 2026-03-05 | 35.80 | 35.90 | 35.11 | 35.22 | -1.62% | 2.05 | 1.62% |
| 2026-03-04 | 35.36 | 36.35 | 34.13 | 35.80 | +0.25% | 2.60 | 2.04% |
| 2026-03-03 | 37.18 | 37.50 | 35.68 | 35.71 | -5.85% | 4.55 | 3.49% |
| 2026-03-02 | 37.95 | 38.84 | 37.60 | 37.93 | +3.86% | 8.24 | 6.02% |
| 2026-02-27 | 36.20 | 36.91 | 36.07 | 36.52 | +0.88% | 2.25 | 1.72% |
| 2026-02-26 | 36.50 | 36.50 | 36.08 | 36.20 | -0.82% | 1.41 | 1.09% |
| 2026-02-25 | 36.58 | 36.60 | 36.25 | 36.50 | -0.25% | 1.90 | 1.45% |
| 2026-02-24 | 36.20 | 36.66 | 36.02 | 36.59 | +1.39% | 1.90 | 1.45% |