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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 35.72 | 36.27 | 35.66 | 36.09 | +0.98% | 1.50 | 1.16% |
| 2026-02-12 | 36.02 | 36.15 | 35.71 | 35.74 | -1.19% | 1.31 | 1.02% |
| 2026-02-11 | 36.31 | 36.58 | 36.11 | 36.17 | -0.90% | 1.19 | 0.91% |
| 2026-02-10 | 36.14 | 36.80 | 36.00 | 36.50 | +0.88% | 2.09 | 1.59% |
| 2026-02-09 | 36.33 | 36.33 | 35.90 | 36.18 | +0.89% | 1.26 | 0.97% |
| 2026-02-06 | 36.04 | 36.05 | 35.61 | 35.86 | -0.58% | 1.13 | 0.88% |
| 2026-02-05 | 36.31 | 36.55 | 36.02 | 36.07 | -0.88% | 1.29 | 1.00% |
| 2026-02-04 | 35.80 | 36.81 | 35.80 | 36.39 | +1.68% | 2.41 | 1.85% |
| 2026-02-03 | 35.47 | 35.80 | 35.30 | 35.79 | +1.27% | 1.51 | 1.19% |
| 2026-02-02 | 36.10 | 36.29 | 35.34 | 35.34 | -2.16% | 1.74 | 1.36% |
| 2026-01-30 | 36.02 | 36.25 | 35.78 | 36.12 | +0.22% | 1.73 | 1.34% |
| 2026-01-29 | 36.48 | 36.60 | 35.76 | 36.04 | -1.74% | 2.28 | 1.76% |
| 2026-01-28 | 37.10 | 37.49 | 36.67 | 36.68 | -1.32% | 2.18 | 1.65% |
| 2026-01-27 | 37.00 | 37.35 | 36.50 | 37.17 | +0.43% | 2.10 | 1.58% |
| 2026-01-26 | 38.03 | 38.10 | 37.00 | 37.01 | -2.66% | 3.30 | 2.47% |
| 2026-01-23 | 37.80 | 38.06 | 37.50 | 38.02 | +0.42% | 2.57 | 1.89% |
| 2026-01-22 | 37.61 | 38.25 | 37.61 | 37.86 | +0.34% | 1.88 | 1.38% |
| 2026-01-21 | 38.00 | 38.00 | 37.46 | 37.73 | -0.74% | 2.34 | 1.73% |
| 2026-01-20 | 38.60 | 38.83 | 37.90 | 38.01 | -2.34% | 3.00 | 2.19% |
| 2026-01-19 | 38.00 | 39.35 | 37.73 | 38.92 | +1.83% | 4.44 | 3.20% |