成飞集成

002190
🏛️ 中国 →
44.34
最后更新: 2025-09-30
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 55.31 56.50 53.50 53.72 12,224.2K
09:35 53.60 53.72 52.50 53.12 6,880.3K
09:40 53.09 53.26 52.25 52.61 4,709.5K
09:45 52.68 53.06 52.39 52.63 3,248.4K
09:50 52.63 52.63 51.52 51.86 5,000.4K
09:55 51.85 51.97 51.18 51.40 3,967.5K
10:00 51.40 51.41 50.92 51.28 4,306.8K
10:05 51.28 51.29 50.66 51.02 3,434.1K
10:10 51.00 51.72 50.87 51.72 2,152.2K
10:15 51.80 51.80 50.96 51.02 2,354.2K
10:20 51.03 51.10 50.88 50.93 1,929.8K
10:25 50.94 51.11 50.72 50.82 2,216.2K
10:30 50.82 50.93 50.50 50.80 3,237.5K
10:35 50.78 51.00 50.72 50.95 819.0K
10:40 50.75 50.75 50.51 50.53 1,603.3K
10:45 50.54 50.75 50.54 50.73 792.8K
10:50 50.75 50.75 50.40 50.42 2,850.1K
10:55 50.41 50.45 50.40 50.41 1,902.9K
11:00 50.42 50.94 50.41 50.88 1,256.8K
11:05 50.85 51.18 50.78 51.18 990.8K
11:10 51.16 51.28 50.86 51.28 1,225.9K
11:15 51.25 51.29 50.66 50.89 953.0K
11:20 50.89 50.92 50.65 50.68 664.0K
11:25 50.68 50.70 50.51 50.67 720.5K
11:30 50.66 50.66 50.66 50.66 1.0K
13:00 50.68 50.68 50.50 50.59 1,456.1K
13:05 50.59 50.79 50.55 50.79 639.6K
13:10 50.79 50.98 50.55 50.56 1,108.4K
13:15 50.56 50.72 50.50 50.51 914.7K
13:20 50.51 50.55 50.50 50.51 1,017.7K
13:25 50.51 50.52 50.45 50.45 1,025.9K
13:30 50.45 50.49 50.41 50.43 931.4K
13:35 50.42 50.47 50.41 50.41 889.8K
13:40 50.41 52.40 50.40 52.34 2,851.6K
13:45 52.37 55.98 51.98 55.98 3,810.0K
13:50 56.00 56.13 52.63 54.01 4,400.3K
13:55 54.10 54.72 53.50 53.50 1,682.2K
14:00 53.49 53.61 52.93 53.15 905.0K
14:05 53.14 53.15 51.96 51.96 913.6K
14:10 51.91 53.05 51.84 52.59 862.8K
14:15 52.60 52.60 51.80 51.80 899.9K
14:20 51.71 52.08 51.66 51.81 714.9K
14:25 51.81 53.50 51.80 53.50 633.9K
14:30 53.50 54.00 52.25 52.99 1,222.3K
14:35 53.00 53.00 52.54 52.55 488.0K
14:40 52.52 52.52 51.80 52.12 662.2K
14:45 52.06 52.12 51.51 51.51 1,092.3K
14:50 51.50 51.50 50.80 51.46 1,994.9K
14:55 51.43 51.44 50.90 51.10 1,263.7K
15:40 51.10 51.10 51.10 51.10 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据