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 49.98 50.79 48.56 49.34 7,046.4K
09:35 49.39 50.46 49.30 50.28 2,695.3K
09:40 50.25 50.50 49.81 50.00 2,275.3K
09:45 50.00 50.69 49.97 50.03 1,981.5K
09:50 50.03 50.15 49.55 50.10 1,600.9K
09:55 50.10 50.52 50.04 50.38 1,289.7K
10:00 50.38 51.00 50.35 50.37 1,661.3K
10:05 50.35 50.35 50.20 50.21 737.7K
10:10 50.20 50.24 50.00 50.06 992.0K
10:15 50.08 50.39 50.01 50.20 603.8K
10:20 50.21 50.21 49.90 50.02 917.1K
10:25 50.02 50.05 49.91 49.91 621.1K
10:30 49.91 50.02 49.80 49.90 945.6K
10:35 49.91 50.50 49.91 50.42 585.6K
10:40 50.40 50.40 50.10 50.10 352.2K
10:45 50.12 50.19 50.10 50.15 265.7K
10:50 50.15 50.17 50.07 50.07 268.5K
10:55 50.07 50.07 50.00 50.00 394.5K
11:00 50.00 50.02 49.98 49.99 409.3K
11:05 49.99 49.99 49.69 49.92 974.3K
11:10 49.91 49.92 49.83 49.88 378.9K
11:15 49.88 50.01 49.88 50.01 358.9K
11:20 50.01 50.16 49.99 49.99 333.2K
11:25 49.99 50.00 49.89 49.95 302.1K
11:30 49.94 49.94 49.94 49.94 1.5K
13:00 49.97 50.08 49.96 50.01 357.3K
13:05 50.00 50.39 50.00 50.26 405.0K
13:10 50.31 50.98 50.27 50.98 935.1K
13:15 50.98 51.95 50.95 51.95 1,950.2K
13:20 51.96 52.00 51.38 51.93 2,360.7K
13:25 51.93 51.97 51.59 51.70 1,079.7K
13:30 51.70 51.80 51.10 51.32 672.5K
13:35 51.35 51.57 51.15 51.31 502.1K
13:40 51.31 51.32 51.17 51.22 437.9K
13:45 51.21 51.85 51.20 51.85 643.6K
13:50 51.88 51.98 51.60 51.91 1,010.0K
13:55 51.92 51.92 51.64 51.65 482.1K
14:00 51.67 51.67 51.30 51.34 485.7K
14:05 51.34 51.44 51.33 51.42 248.0K
14:10 51.41 51.42 50.99 50.99 710.0K
14:15 50.99 51.03 50.54 50.82 881.1K
14:20 50.81 51.60 50.80 51.28 504.5K
14:25 51.28 51.93 51.28 51.87 1,582.8K
14:30 51.88 51.88 51.40 51.46 762.9K
14:35 51.45 51.45 51.00 51.36 615.6K
14:40 51.35 51.40 50.66 51.07 1,031.6K
14:45 51.08 51.12 50.28 50.62 1,551.4K
14:50 50.61 50.73 50.51 50.54 1,547.0K
14:55 50.53 50.53 50.00 50.01 1,766.5K
15:40 50.01 50.01 50.01 50.01 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