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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.59 | 38.68 | 37.93 | 38.22 | -1.92% | 3.97 | 2.89% |
| 2026-01-15 | 38.60 | 39.55 | 38.60 | 38.97 | +1.27% | 4.40 | 3.14% |
| 2026-01-14 | 38.38 | 39.22 | 38.20 | 38.48 | -0.72% | 5.03 | 3.62% |
| 2026-01-13 | 40.73 | 40.73 | 38.75 | 38.76 | -5.79% | 8.33 | 5.91% |
| 2026-01-12 | 40.58 | 41.28 | 39.80 | 41.14 | +1.38% | 11.98 | 8.30% |
| 2026-01-09 | 39.08 | 42.18 | 38.66 | 40.58 | +4.91% | 14.88 | 10.27% |
| 2026-01-08 | 37.19 | 38.89 | 37.07 | 38.68 | +3.62% | 8.23 | 5.99% |
| 2026-01-07 | 38.28 | 38.28 | 37.25 | 37.33 | -2.28% | 4.19 | 3.11% |
| 2026-01-06 | 37.30 | 38.28 | 37.18 | 38.20 | +1.79% | 5.35 | 3.93% |
| 2026-01-05 | 37.36 | 37.86 | 37.01 | 37.53 | +1.21% | 4.29 | 3.20% |
| 2025-12-31 | 36.70 | 37.38 | 36.50 | 37.08 | +0.54% | 2.82 | 2.13% |
| 2025-12-30 | 37.40 | 37.58 | 36.85 | 36.88 | -2.36% | 4.20 | 3.15% |
| 2025-12-29 | 37.25 | 38.68 | 37.03 | 37.77 | +1.48% | 5.83 | 4.31% |
| 2025-12-26 | 37.05 | 37.58 | 36.51 | 37.22 | 0.00% | 3.76 | 2.83% |
| 2025-12-25 | 36.19 | 37.50 | 36.19 | 37.22 | +2.25% | 4.59 | 3.45% |
| 2025-12-24 | 35.65 | 36.70 | 35.49 | 36.40 | +2.10% | 3.06 | 2.35% |
| 2025-12-23 | 36.09 | 36.09 | 35.57 | 35.65 | -1.22% | 1.88 | 1.46% |
| 2025-12-22 | 36.00 | 36.29 | 35.88 | 36.09 | +0.28% | 1.81 | 1.40% |
| 2025-12-19 | 35.62 | 36.17 | 35.53 | 35.99 | +0.87% | 2.09 | 1.63% |
| 2025-12-18 | 35.46 | 36.15 | 35.23 | 35.68 | -0.39% | 2.56 | 2.00% |