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 40.08 40.08 39.50 39.67 1,655.0K
09:35 39.62 39.79 39.54 39.56 826.0K
09:40 39.57 39.82 39.57 39.79 639.9K
09:45 39.78 39.88 39.73 39.79 491.4K
09:50 39.82 39.88 39.75 39.83 391.8K
09:55 39.83 39.86 39.76 39.83 330.7K
10:00 39.84 39.88 39.74 39.80 342.7K
10:05 39.79 39.86 39.75 39.80 247.0K
10:10 39.81 39.97 39.80 39.89 292.2K
10:15 39.88 39.93 39.75 39.76 266.9K
10:20 39.74 39.82 39.70 39.79 237.9K
10:25 39.79 39.88 39.76 39.78 182.8K
10:30 39.78 39.88 39.77 39.85 251.5K
10:35 39.85 39.86 39.79 39.81 153.4K
10:40 39.82 39.90 39.81 39.85 165.1K
10:45 39.84 39.84 39.76 39.84 149.1K
10:50 39.85 39.85 39.70 39.73 198.2K
10:55 39.73 39.80 39.73 39.80 117.3K
11:00 39.80 39.80 39.73 39.73 113.0K
11:05 39.73 39.86 39.73 39.79 171.7K
11:10 39.79 39.80 39.70 39.70 158.1K
11:15 39.70 39.72 39.51 39.51 462.9K
11:20 39.52 39.56 39.38 39.44 668.0K
11:25 39.45 39.50 39.40 39.50 303.5K
11:30 39.50 39.50 39.50 39.50 0.6K
13:00 39.52 39.52 39.18 39.21 666.6K
13:05 39.22 39.48 39.22 39.29 424.9K
13:10 39.33 39.44 39.22 39.22 325.3K
13:15 39.22 39.22 39.07 39.14 636.2K
13:20 39.14 39.20 39.00 39.02 458.7K
13:25 39.02 39.20 39.01 39.20 310.7K
13:30 39.19 39.20 39.01 39.07 361.2K
13:35 39.07 39.10 39.02 39.02 188.8K
13:40 39.02 39.15 39.01 39.02 384.7K
13:45 39.02 39.02 38.85 38.94 782.4K
13:50 38.94 39.02 38.92 39.01 287.8K
13:55 39.02 39.09 38.81 38.81 405.9K
14:00 38.81 38.96 38.80 38.95 329.4K
14:05 38.98 39.12 38.95 39.07 330.1K
14:10 39.08 39.12 39.03 39.08 193.1K
14:15 39.08 39.12 38.99 39.01 185.9K
14:20 39.00 39.02 38.93 39.00 249.0K
14:25 39.00 39.00 38.90 38.93 255.9K
14:30 38.93 38.97 38.85 38.88 394.4K
14:35 38.88 39.03 38.88 39.03 314.0K
14:40 39.02 39.05 38.95 38.97 301.1K
14:45 38.98 38.98 38.87 38.90 396.1K
14:50 38.90 38.96 38.89 38.94 560.3K
14:55 38.94 38.95 38.87 38.87 460.3K
15:40 38.87 38.87 38.87 38.87 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