成飞集成

002190
🏛️ 中国 →
42.15
最后更新: 2025-09-29
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 39.52 39.83 38.40 38.66 4,204.2K
09:35 38.61 38.92 38.55 38.78 1,580.9K
09:40 38.70 39.00 38.66 38.77 1,199.3K
09:45 38.77 39.04 38.77 38.98 887.7K
09:50 38.98 39.00 38.71 38.94 668.3K
09:55 38.99 39.35 38.96 39.19 977.1K
10:00 39.19 39.61 39.11 39.60 1,157.4K
10:05 39.61 39.62 39.07 39.14 985.7K
10:10 39.14 39.16 38.99 39.07 646.9K
10:15 39.07 39.13 39.02 39.06 300.1K
10:20 39.05 39.16 38.98 39.12 450.2K
10:25 39.11 39.55 39.10 39.50 429.5K
10:30 39.50 39.54 39.37 39.54 577.6K
10:35 39.55 39.69 39.51 39.61 627.8K
10:40 39.64 39.73 39.58 39.72 528.3K
10:45 39.71 39.99 39.66 39.86 998.1K
10:50 39.89 39.99 39.68 39.72 736.8K
10:55 39.73 39.97 39.71 39.84 556.5K
11:00 39.83 39.94 39.73 39.84 462.5K
11:05 39.84 39.96 39.84 39.92 402.8K
11:10 39.92 39.96 39.78 39.85 427.9K
11:15 39.85 39.85 39.65 39.66 397.2K
11:20 39.67 39.82 39.67 39.80 288.6K
11:25 39.79 39.79 39.72 39.73 169.5K
11:30 39.73 39.73 39.73 39.73 0.4K
13:00 39.74 39.91 39.66 39.66 430.4K
13:05 39.66 39.67 39.61 39.64 254.6K
13:10 39.64 39.67 39.56 39.60 401.3K
13:15 39.59 39.59 39.44 39.45 392.4K
13:20 39.45 39.51 39.38 39.43 406.3K
13:25 39.41 39.71 39.40 39.64 357.3K
13:30 39.63 39.75 39.61 39.66 274.8K
13:35 39.66 39.67 39.60 39.67 228.2K
13:40 39.68 39.84 39.68 39.81 353.6K
13:45 39.82 40.05 39.82 39.92 848.5K
13:50 39.93 40.00 39.83 39.91 501.7K
13:55 39.89 39.99 39.89 39.94 292.8K
14:00 39.93 40.06 39.93 40.05 351.4K
14:05 40.05 40.05 39.97 40.04 337.6K
14:10 40.04 40.07 39.92 39.97 513.9K
14:15 39.98 40.04 39.98 40.01 285.2K
14:20 40.02 40.17 40.02 40.15 525.7K
14:25 40.15 40.43 40.14 40.35 789.2K
14:30 40.38 40.38 40.13 40.15 660.7K
14:35 40.15 40.26 40.14 40.24 458.9K
14:40 40.24 40.25 40.13 40.16 630.4K
14:45 40.17 40.27 40.17 40.23 573.6K
14:50 40.23 40.24 40.15 40.20 1,017.2K
14:55 40.20 40.20 40.08 40.09 579.2K
15:40 40.10 40.10 40.10 40.10 302.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据