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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 39.52 | 42.09 | 39.20 | 41.38 | +3.68% | 8.46 | 5.76% |
| 2025-11-18 | 41.20 | 41.29 | 39.76 | 39.91 | -4.95% | 6.46 | 4.49% |
| 2025-11-17 | 41.56 | 42.60 | 41.55 | 41.99 | +5.00% | 11.60 | 7.69% |
| 2025-11-14 | 39.09 | 40.80 | 39.09 | 39.99 | +1.63% | 5.75 | 3.98% |
| 2025-11-13 | 39.10 | 39.46 | 38.77 | 39.35 | +0.51% | 2.92 | 2.07% |
| 2025-11-12 | 40.30 | 40.33 | 38.81 | 39.15 | -2.56% | 3.76 | 2.67% |
| 2025-11-11 | 40.22 | 40.56 | 40.00 | 40.18 | -0.10% | 2.62 | 1.82% |
| 2025-11-10 | 40.30 | 40.49 | 39.78 | 40.22 | -0.72% | 3.57 | 2.48% |
| 2025-11-07 | 40.90 | 41.00 | 40.50 | 40.51 | -1.63% | 2.92 | 2.01% |
| 2025-11-06 | 41.03 | 41.28 | 40.50 | 41.18 | +0.56% | 3.51 | 2.39% |
| 2025-11-05 | 40.50 | 41.19 | 40.08 | 40.95 | -0.27% | 3.86 | 2.65% |
| 2025-11-04 | 41.65 | 41.85 | 40.70 | 41.06 | -1.82% | 4.27 | 2.89% |
| 2025-11-03 | 42.34 | 42.34 | 41.01 | 41.82 | -1.23% | 5.15 | 3.45% |
| 2025-10-31 | 42.50 | 42.79 | 42.10 | 42.34 | -0.38% | 4.37 | 2.88% |
| 2025-10-30 | 43.65 | 43.65 | 42.50 | 42.50 | -3.61% | 8.07 | 5.26% |
| 2025-10-29 | 43.70 | 44.50 | 42.56 | 44.09 | -1.05% | 11.58 | 7.45% |
| 2025-10-28 | 43.12 | 46.20 | 42.60 | 44.56 | +3.34% | 18.07 | 11.28% |
| 2025-10-27 | 42.51 | 43.49 | 42.30 | 43.12 | +0.23% | 7.37 | 4.78% |
| 2025-10-24 | 42.42 | 44.00 | 42.42 | 43.02 | +0.61% | 8.02 | 5.17% |
| 2025-10-23 | 42.50 | 43.98 | 42.01 | 42.76 | -0.05% | 8.16 | 5.29% |