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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 36.00 | 36.90 | 35.43 | 35.82 | +1.99% | 3.81 | 2.94% |
| 2025-12-16 | 36.26 | 36.37 | 34.82 | 35.12 | -3.14% | 3.33 | 2.64% |
| 2025-12-15 | 36.81 | 36.98 | 36.20 | 36.26 | -2.11% | 2.33 | 1.78% |
| 2025-12-12 | 37.01 | 37.28 | 36.39 | 37.04 | +0.05% | 2.45 | 1.85% |
| 2025-12-11 | 38.04 | 38.05 | 37.00 | 37.02 | -2.48% | 2.64 | 1.97% |
| 2025-12-10 | 38.02 | 38.11 | 37.70 | 37.96 | -0.26% | 1.78 | 1.31% |
| 2025-12-09 | 38.12 | 38.36 | 38.00 | 38.06 | -0.89% | 2.05 | 1.50% |
| 2025-12-08 | 38.00 | 38.70 | 38.00 | 38.40 | +0.84% | 2.71 | 1.96% |
| 2025-12-05 | 37.95 | 38.17 | 37.30 | 38.08 | +0.98% | 2.15 | 1.58% |
| 2025-12-04 | 38.30 | 38.30 | 37.45 | 37.71 | -1.54% | 2.59 | 1.91% |
| 2025-12-03 | 39.05 | 39.09 | 38.29 | 38.30 | -2.45% | 3.24 | 2.35% |
| 2025-12-02 | 39.93 | 39.93 | 39.24 | 39.26 | -1.06% | 2.25 | 1.59% |
| 2025-12-01 | 39.46 | 39.73 | 39.30 | 39.68 | +0.35% | 2.83 | 1.99% |
| 2025-11-28 | 39.27 | 39.71 | 39.01 | 39.54 | +0.69% | 2.47 | 1.74% |
| 2025-11-27 | 39.23 | 39.56 | 39.21 | 39.27 | -0.41% | 2.58 | 1.82% |
| 2025-11-26 | 39.95 | 39.95 | 39.38 | 39.43 | -2.04% | 4.33 | 3.06% |
| 2025-11-25 | 40.29 | 40.62 | 39.85 | 40.25 | -2.52% | 6.63 | 4.59% |
| 2025-11-24 | 39.00 | 42.01 | 39.00 | 41.29 | +6.17% | 9.41 | 6.47% |
| 2025-11-21 | 39.61 | 40.66 | 38.22 | 38.89 | -2.80% | 6.16 | 4.36% |
| 2025-11-20 | 40.30 | 40.55 | 39.86 | 40.01 | -3.31% | 5.12 | 3.56% |