成飞集成

002190
🏛️ 中国 →
42.88
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 39.45 39.45 39.19 39.23 944.9K
09:35 39.23 39.34 39.23 39.31 462.8K
09:40 39.31 39.49 39.30 39.35 292.5K
09:45 39.36 39.36 39.11 39.12 622.4K
09:50 39.12 39.18 39.04 39.18 640.9K
09:55 39.17 39.18 39.09 39.11 276.0K
10:00 39.11 39.14 39.10 39.11 220.9K
10:05 39.11 39.13 39.01 39.13 639.2K
10:10 39.13 39.15 39.07 39.07 224.4K
10:15 39.07 39.08 39.02 39.03 353.1K
10:20 39.05 39.12 39.03 39.07 180.7K
10:25 39.07 39.14 39.06 39.11 200.0K
10:30 39.11 39.25 39.10 39.23 186.6K
10:35 39.23 39.29 39.18 39.28 165.5K
10:40 39.27 39.29 39.20 39.22 154.9K
10:45 39.21 39.27 39.20 39.26 126.8K
10:50 39.26 39.27 39.22 39.23 82.2K
10:55 39.22 39.48 39.21 39.33 280.7K
11:00 39.31 39.46 39.31 39.42 143.7K
11:05 39.41 39.46 39.34 39.34 112.6K
11:10 39.34 39.34 39.21 39.24 294.3K
11:15 39.23 39.25 39.18 39.24 114.1K
11:20 39.23 39.23 39.19 39.20 91.3K
11:25 39.21 39.22 39.19 39.19 91.5K
13:00 39.19 39.22 39.11 39.12 215.1K
13:05 39.12 39.15 39.11 39.12 119.5K
13:10 39.10 39.10 39.02 39.08 286.0K
13:15 39.07 39.12 39.05 39.11 142.4K
13:20 39.09 39.13 39.08 39.08 126.5K
13:25 39.07 39.15 39.06 39.10 189.3K
13:30 39.10 39.11 39.02 39.03 227.3K
13:35 39.03 39.10 39.02 39.08 125.4K
13:40 39.08 39.12 39.07 39.09 114.6K
13:45 39.09 39.10 39.07 39.07 137.1K
13:50 39.08 39.08 39.05 39.05 128.4K
13:55 39.05 39.08 39.05 39.08 99.9K
14:00 39.08 39.10 39.04 39.06 141.4K
14:05 39.06 39.08 39.04 39.05 100.3K
14:10 39.05 39.09 39.04 39.07 192.2K
14:15 39.08 39.09 39.05 39.06 97.8K
14:20 39.07 39.07 39.04 39.05 153.5K
14:25 39.04 39.17 39.04 39.17 136.4K
14:30 39.16 39.23 39.13 39.15 157.8K
14:35 39.15 39.16 39.04 39.04 197.0K
14:40 39.06 39.07 39.05 39.06 256.7K
14:45 39.05 39.07 39.05 39.05 319.6K
14:50 39.04 39.06 38.94 38.96 1,064.7K
14:55 38.95 38.99 38.95 38.99 269.3K
15:40 38.98 38.98 38.98 38.98 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 38.86 42.88 38.65 42.88 47.8M
2025-09-25 39.40 39.59 38.93 38.98 12.1M
2025-09-24 39.34 39.86 38.81 39.64 11.7M
2025-09-23 40.75 41.24 38.60 39.76 19.3M
2025-09-22 40.48 40.60 39.73 40.58 18.9M
2025-09-19 39.65 42.45 39.65 40.79 35.6M
2025-09-18 40.16 41.18 39.15 39.64 23.1M
2025-09-17 40.38 40.62 40.03 40.15 11.1M
2025-09-16 40.33 40.45 39.83 40.37 14.8M
2025-09-15 40.85 41.26 40.38 40.59 17.0M
2025-09-12 40.44 41.39 40.19 40.82 25.6M
2025-09-11 39.56 40.68 39.10 40.44 22.4M
2025-09-10 39.00 39.97 39.00 39.55 17.5M
2025-09-09 40.13 40.13 38.80 38.87 18.3M
2025-09-08 40.01 40.91 39.80 40.13 23.9M
2025-09-05 39.43 40.43 38.38 40.10 31.4M
2025-09-04 41.18 42.90 39.16 39.40 52.3M
2025-09-03 48.40 48.80 43.51 43.51 39.5M
2025-09-02 48.95 49.54 47.35 48.34 41.2M
2025-09-01 51.00 52.00 48.51 50.01 51.7M
2025-08-29 47.60 52.00 47.40 51.88 73.9M
2025-08-28 48.99 48.99 46.36 48.26 67.2M
2025-08-27 55.00 56.56 50.40 51.10 102.8M
2025-08-26 54.33 58.77 49.82 55.99 103.8M
2025-08-25 51.13 53.67 51.13 53.67 66.8M
2025-08-22 47.00 48.79 43.35 48.79 97.1M
2025-08-21 42.14 44.35 41.31 44.35 46.7M
2025-08-20 36.65 40.32 36.13 40.32 66.1M
2025-08-19 36.69 37.00 36.00 36.65 27.9M
2025-08-18 36.12 36.74 36.12 36.61 22.6M
2025-08-15 35.93 36.17 35.59 36.00 16.0M
2025-08-14 37.03 37.18 35.89 35.91 29.2M
2025-08-13 36.30 37.97 36.22 37.18 30.6M
2025-08-12 37.20 37.58 36.33 36.47 26.7M
2025-08-11 37.10 38.00 36.78 37.38 30.5M
2025-08-08 37.39 38.49 37.10 37.10 41.3M
2025-08-07 40.09 40.80 38.00 38.05 82.5M
2025-08-06 35.38 38.92 35.10 38.92 55.0M
2025-08-05 34.85 36.47 34.78 35.38 30.0M
2025-08-04 33.66 35.42 33.40 35.14 26.0M
2025-08-01 34.61 34.74 33.67 33.80 13.7M
2025-07-31 34.50 34.98 34.45 34.60 10.8M
2025-07-30 35.49 35.68 34.50 34.80 17.7M
2025-07-29 34.93 35.50 34.68 35.49 20.4M
2025-07-28 34.51 35.26 34.51 35.12 16.8M
2025-07-25 34.88 34.95 34.40 34.50 12.5M
2025-07-24 34.61 35.50 34.40 34.99 17.3M
2025-07-23 35.40 35.40 34.80 34.84 19.0M
2025-07-22 35.40 36.36 35.40 35.71 24.7M
2025-07-21 35.70 36.07 35.37 35.68 19.1M
2025-07-18 35.71 36.18 35.20 35.89 24.3M
2025-07-17 34.88 36.45 34.71 35.79 29.1M
2025-07-16 35.12 35.20 34.65 34.87 12.3M
2025-07-15 35.30 35.35 34.39 35.08 20.2M
2025-07-14 35.55 35.97 35.39 35.58 14.2M
2025-07-11 35.40 35.91 35.12 35.71 19.1M
2025-07-10 35.56 35.79 35.00 35.60 27.2M
2025-07-09 36.97 37.30 36.20 36.28 34.4M
2025-07-08 36.44 36.45 36.02 36.38 18.4M
2025-07-07 36.42 36.64 35.98 36.44 18.9M
2025-07-04 36.89 37.00 36.17 36.40 25.8M
2025-07-03 36.87 37.54 36.65 36.89 26.8M
2025-07-02 38.60 38.66 36.81 36.87 46.0M
2025-07-01 41.87 41.95 37.98 38.58 99.6M
2025-06-30 35.97 39.06 35.80 39.06 59.4M
2025-06-27 35.70 36.35 35.31 35.51 45.5M
2025-06-26 35.01 37.89 34.94 36.65 63.3M
2025-06-25 34.53 36.52 34.51 35.31 48.3M
2025-06-24 35.40 36.00 34.85 35.01 54.1M
2025-06-23 35.15 37.12 34.51 36.98 50.6M
2025-06-20 35.15 35.68 34.28 34.66 37.8M
2025-06-19 37.40 37.70 34.67 36.08 55.9M
2025-06-18 37.02 39.87 36.71 38.50 77.9M
2025-06-17 36.90 38.03 36.60 37.00 60.7M
2025-06-16 36.36 39.50 35.80 37.42 89.1M
2025-06-13 34.15 36.72 32.81 36.72 90.2M
2025-06-12 33.80 33.83 33.03 33.38 27.8M
2025-06-11 34.05 34.31 33.75 33.99 28.5M
2025-06-10 35.50 35.52 33.77 34.13 56.4M
2025-06-09 36.11 37.61 36.11 36.22 59.0M
2025-06-06 39.50 40.65 36.94 37.00 80.3M
2025-06-05 35.51 39.25 34.80 38.69 85.7M
2025-06-04 34.01 37.62 33.88 35.97 74.3M
2025-06-03 34.00 36.31 33.00 35.23 69.1M
2025-05-30 32.60 34.87 32.41 33.16 58.0M
2025-05-29 32.17 33.30 31.43 33.10 48.2M
2025-05-28 35.00 35.38 32.67 32.78 70.5M
2025-05-27 34.17 37.70 33.78 36.30 83.8M
2025-05-26 33.79 34.58 32.66 34.31 58.4M
2025-05-23 35.99 36.88 33.33 33.80 73.5M
2025-05-22 35.44 39.90 34.51 36.35 94.1M
2025-05-21 41.25 41.65 38.25 38.25 90.0M
2025-05-20 42.20 42.98 38.90 42.50 104.4M
2025-05-19 38.33 39.48 36.81 39.48 65.4M
2025-05-16 35.52 35.89 34.60 35.89 43.9M
2025-05-15 32.62 32.63 31.80 32.63 43.4M
2025-05-14 29.66 29.66 29.66 29.66 20.0M
2025-05-13 26.96 26.96 26.96 26.96 3.8M
2025-05-12 24.29 24.51 23.51 24.51 33.1M
2025-05-09 22.28 22.28 22.28 22.28 9.9M
2025-05-08 20.25 20.25 19.55 20.25 35.4M
2025-05-07 17.60 18.41 17.32 18.41 22.2M
2025-05-06 16.68 16.83 16.63 16.74 5.7M
2025-04-30 16.36 16.63 16.32 16.62 5.1M
2025-04-29 16.20 16.41 16.07 16.31 4.0M
2025-04-28 16.26 16.43 16.06 16.16 3.8M
2025-04-25 15.90 16.33 15.71 16.24 5.0M
2025-04-24 16.12 16.15 15.78 15.88 3.4M
2025-04-23 16.28 16.30 16.02 16.08 3.6M
2025-04-22 16.01 16.35 16.01 16.11 4.2M
2025-04-21 15.71 16.27 15.61 16.12 4.7M
2025-04-18 15.95 15.95 15.62 15.69 4.0M
2025-04-17 15.70 16.35 15.70 15.99 6.1M
2025-04-16 16.55 16.79 15.87 16.00 8.8M
2025-04-15 15.95 15.95 15.69 15.76 3.2M
2025-04-14 15.76 16.02 15.76 15.89 3.7M
2025-04-11 15.61 15.88 15.50 15.70 4.2M
2025-04-10 15.89 16.04 15.61 15.75 7.3M
2025-04-09 14.70 15.77 14.30 15.66 9.9M
2025-04-08 14.89 15.18 14.56 14.94 7.5M
2025-04-07 15.55 16.00 14.90 14.90 7.5M
2025-04-03 16.60 16.85 16.51 16.55 3.3M
2025-04-02 16.90 16.92 16.63 16.72 4.1M
2025-04-01 16.63 17.08 16.63 16.89 6.9M
2025-03-31 17.25 17.25 16.36 16.49 9.5M
2025-03-28 17.86 17.86 17.25 17.25 8.9M
2025-03-27 18.02 18.17 17.78 17.86 8.5M
2025-03-26 17.79 18.42 17.70 18.19 13.2M
2025-03-25 17.55 18.40 17.46 17.91 15.2M
2025-03-24 18.00 18.09 17.10 17.70 15.8M
2025-03-21 17.35 18.65 17.27 18.20 24.9M
2025-03-20 17.39 17.65 17.26 17.45 7.5M
2025-03-19 17.53 17.72 17.28 17.34 8.4M
2025-03-18 17.37 17.54 17.25 17.42 6.6M
2025-03-17 17.30 17.47 17.18 17.26 5.7M
2025-03-14 17.15 17.31 16.88 17.26 6.9M
2025-03-13 17.36 17.37 16.88 17.12 6.2M
2025-03-12 17.38 17.55 17.29 17.33 6.1M
2025-03-11 17.02 17.38 16.95 17.33 6.5M
2025-03-10 17.33 17.44 17.15 17.22 5.4M
2025-03-07 17.19 17.53 17.07 17.26 8.9M
2025-03-06 17.20 17.31 17.02 17.19 6.5M
2025-03-05 17.20 17.36 16.95 17.15 5.7M
2025-03-04 16.76 17.36 16.66 17.25 9.4M
2025-03-03 16.58 16.92 16.51 16.65 4.3M
2025-02-28 17.10 17.15 16.51 16.57 7.0M
2025-02-27 17.46 17.46 16.87 17.16 6.7M
2025-02-26 17.25 17.49 17.20 17.38 6.5M
2025-02-25 17.19 17.37 17.03 17.19 5.8M
2025-02-24 17.19 17.40 16.99 17.26 6.6M
2025-02-21 17.22 17.28 17.01 17.18 5.8M
2025-02-20 16.88 17.30 16.76 17.28 8.5M
2025-02-19 16.45 16.95 16.44 16.94 6.2M
2025-02-18 17.06 17.06 16.46 16.53 7.2M
2025-02-17 17.02 17.11 16.87 16.97 6.4M
2025-02-14 17.10 17.20 16.90 17.02 6.5M
2025-02-13 17.50 17.61 17.10 17.12 7.5M
2025-02-12 17.35 17.48 17.24 17.46 6.8M
2025-02-11 17.60 17.71 17.20 17.39 7.3M
2025-02-10 17.39 17.56 17.33 17.52 8.3M
2025-02-07 17.27 17.54 17.06 17.30 10.2M
2025-02-06 16.88 17.27 16.71 17.27 8.3M
2025-02-05 16.70 16.90 16.60 16.84 6.9M
2025-01-27 17.13 17.25 16.65 16.65 7.3M
2025-01-24 16.90 17.04 16.68 17.04 8.0M
2025-01-23 17.14 17.46 16.88 16.88 11.1M
2025-01-22 17.50 17.54 16.85 17.00 13.1M
2025-01-21 18.48 18.49 17.29 17.71 25.7M
2025-01-20 18.95 19.16 18.71 19.05 12.3M
2025-01-17 18.98 19.38 18.70 19.00 14.7M
2025-01-16 19.45 19.64 18.80 19.01 15.8M
2025-01-15 19.82 20.03 19.27 19.39 17.5M
2025-01-14 19.02 19.87 18.73 19.82 27.0M
2025-01-13 18.19 19.65 18.08 18.97 21.1M
2025-01-10 19.58 19.80 18.71 18.76 25.1M
2025-01-09 19.40 20.46 18.98 20.20 36.2M
2025-01-08 19.28 19.97 18.84 19.47 37.6M
2025-01-07 17.58 19.34 17.41 19.34 25.7M
2025-01-06 18.24 18.92 17.40 17.58 23.8M
2025-01-03 19.54 19.68 18.41 18.62 31.5M
2025-01-02 19.30 21.27 18.26 20.30 44.9M