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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 43.51 | 43.86 | 42.66 | 42.78 | -2.57% | 6.89 | 4.47% |
| 2025-10-21 | 43.81 | 44.25 | 43.46 | 43.91 | -0.43% | 7.96 | 5.07% |
| 2025-10-20 | 44.27 | 45.97 | 43.40 | 44.10 | -0.88% | 12.17 | 7.62% |
| 2025-10-17 | 47.25 | 47.33 | 43.89 | 44.49 | -5.54% | 19.88 | 12.18% |
| 2025-10-16 | 45.98 | 47.10 | 45.97 | 47.10 | +10.00% | 13.23 | 7.86% |
| 2025-10-15 | 43.50 | 43.88 | 41.00 | 42.82 | -3.32% | 12.88 | 8.55% |
| 2025-10-14 | 46.25 | 46.73 | 44.00 | 44.29 | -4.18% | 17.69 | 10.95% |
| 2025-10-13 | 43.00 | 47.83 | 42.60 | 46.22 | +1.14% | 23.79 | 14.18% |
| 2025-10-10 | 43.41 | 47.62 | 42.84 | 45.70 | +4.77% | 24.11 | 14.89% |
| 2025-10-09 | 42.90 | 43.91 | 42.21 | 43.62 | -1.62% | 15.16 | 9.81% |
| 2025-09-30 | 42.16 | 45.54 | 42.16 | 44.34 | +5.20% | 22.59 | 14.29% |
| 2025-09-29 | 44.35 | 44.50 | 41.76 | 42.15 | -1.70% | 18.91 | 12.37% |
| 2025-09-26 | 38.86 | 42.88 | 38.65 | 42.88 | +10.01% | 20.03 | 13.34% |
| 2025-09-25 | 39.40 | 39.59 | 38.93 | 38.98 | -1.67% | 4.72 | 3.36% |
| 2025-09-24 | 39.34 | 39.86 | 38.81 | 39.64 | -0.30% | 4.61 | 3.27% |
| 2025-09-23 | 40.75 | 41.24 | 38.60 | 39.76 | -2.02% | 7.60 | 5.38% |
| 2025-09-22 | 40.48 | 40.60 | 39.73 | 40.58 | -0.51% | 7.59 | 5.28% |
| 2025-09-19 | 39.65 | 42.45 | 39.65 | 40.79 | +2.90% | 14.73 | 9.93% |
| 2025-09-18 | 40.16 | 41.18 | 39.15 | 39.64 | -1.27% | 9.32 | 6.45% |
| 2025-09-17 | 40.38 | 40.62 | 40.03 | 40.15 | -0.55% | 4.47 | 3.10% |