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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 40.33 | 40.45 | 39.83 | 40.37 | -0.54% | 5.95 | 4.13% |
| 2025-09-15 | 40.85 | 41.26 | 40.38 | 40.59 | -0.56% | 6.92 | 4.74% |
| 2025-09-12 | 40.44 | 41.39 | 40.19 | 40.82 | +0.94% | 10.44 | 7.14% |
| 2025-09-11 | 39.56 | 40.68 | 39.10 | 40.44 | +2.25% | 8.95 | 6.23% |
| 2025-09-10 | 39.00 | 39.97 | 39.00 | 39.55 | +1.75% | 6.94 | 4.88% |
| 2025-09-09 | 40.13 | 40.13 | 38.80 | 38.87 | -3.14% | 7.20 | 5.10% |
| 2025-09-08 | 40.01 | 40.91 | 39.80 | 40.13 | +0.07% | 9.62 | 6.66% |
| 2025-09-05 | 39.43 | 40.43 | 38.38 | 40.10 | +1.78% | 12.42 | 8.76% |
| 2025-09-04 | 41.18 | 42.90 | 39.16 | 39.40 | -9.45% | 21.37 | 14.57% |
| 2025-09-03 | 48.40 | 48.80 | 43.51 | 43.51 | -9.99% | 17.74 | 11.00% |
| 2025-09-02 | 48.95 | 49.54 | 47.35 | 48.34 | -3.34% | 19.94 | 11.50% |
| 2025-09-01 | 51.00 | 52.00 | 48.51 | 50.01 | -3.60% | 26.10 | 14.41% |
| 2025-08-29 | 47.60 | 52.00 | 47.40 | 51.88 | +7.50% | 36.68 | 20.60% |
| 2025-08-28 | 48.99 | 48.99 | 46.36 | 48.26 | -5.56% | 32.08 | 18.73% |
| 2025-08-27 | 55.00 | 56.56 | 50.40 | 51.10 | -8.73% | 53.61 | 28.66% |
| 2025-08-26 | 54.33 | 58.77 | 49.82 | 55.99 | +4.32% | 56.89 | 28.94% |
| 2025-08-25 | 51.13 | 53.67 | 51.13 | 53.67 | +10.00% | 35.37 | 18.61% |
| 2025-08-22 | 47.00 | 48.79 | 43.35 | 48.79 | +10.01% | 45.52 | 27.07% |
| 2025-08-21 | 42.14 | 44.35 | 41.31 | 44.35 | +9.99% | 20.25 | 13.01% |
| 2025-08-20 | 36.65 | 40.32 | 36.13 | 40.32 | +10.01% | 25.98 | 18.42% |