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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 26.11 26.30 25.88 26.05 2.1M
2022-12-29 25.51 26.17 25.51 25.87 1.7M
2022-12-28 25.75 26.08 25.50 25.76 1.6M
2022-12-27 26.00 26.09 25.75 25.83 1.3M
2022-12-26 25.40 26.11 25.19 26.00 2.6M
2022-12-23 25.59 25.65 24.60 25.14 2.8M
2022-12-22 25.89 26.23 25.58 25.59 1.9M
2022-12-21 26.41 26.45 25.75 25.85 2.2M
2022-12-20 25.95 26.47 25.95 26.40 2.1M
2022-12-19 26.38 26.68 26.00 26.07 2.7M
2022-12-16 26.71 26.80 26.34 26.45 2.4M
2022-12-15 26.85 27.00 26.65 26.92 2.0M
2022-12-14 26.90 27.20 26.70 26.83 3.2M
2022-12-13 27.48 27.63 26.66 26.95 3.9M
2022-12-12 27.34 27.79 27.17 27.62 4.9M
2022-12-09 28.00 28.17 27.31 27.35 10.8M
2022-12-08 25.55 28.17 25.48 28.17 12.3M
2022-12-07 25.81 25.91 25.56 25.61 1.6M
2022-12-06 25.67 25.95 25.50 25.81 2.6M
2022-12-05 25.76 26.30 25.43 25.80 3.5M
2022-12-02 25.63 25.85 25.42 25.50 1.8M
2022-12-01 25.53 25.91 25.49 25.63 2.8M
2022-11-30 25.25 25.50 25.03 25.42 3.2M
2022-11-29 24.96 25.60 24.78 25.20 3.0M
2022-11-28 25.61 25.62 24.37 24.78 6.4M
2022-11-25 25.70 25.95 25.61 25.89 1.3M
2022-11-24 25.92 26.34 25.73 25.84 2.2M
2022-11-23 25.67 26.25 25.48 26.06 3.1M
2022-11-22 25.72 26.37 25.60 25.67 3.1M
2022-11-21 25.50 25.87 25.16 25.86 1.7M
2022-11-18 26.00 26.35 25.57 25.59 2.4M
2022-11-17 25.88 26.18 25.38 26.08 2.6M
2022-11-16 25.90 26.54 25.81 25.94 3.0M
2022-11-15 25.42 25.96 25.25 25.95 2.3M
2022-11-14 25.87 26.08 25.41 25.46 2.6M
2022-11-11 26.26 26.66 25.69 25.87 3.0M
2022-11-10 26.13 26.26 25.62 25.90 2.8M
2022-11-09 26.62 26.88 26.15 26.20 3.0M
2022-11-08 26.56 26.70 26.10 26.47 2.4M
2022-11-07 26.85 27.04 26.32 26.60 3.0M
2022-11-04 26.43 26.95 26.35 26.71 4.3M
2022-11-03 26.20 26.78 26.03 26.52 3.8M
2022-11-02 26.15 26.69 26.00 26.36 3.8M
2022-11-01 25.98 26.27 25.64 26.14 3.5M
2022-10-31 25.80 26.30 25.36 26.03 4.2M
2022-10-28 27.00 27.55 25.76 25.96 6.1M
2022-10-27 26.31 27.41 26.26 26.95 11.7M
2022-10-26 24.30 26.77 24.18 26.77 12.3M
2022-10-25 24.03 24.54 23.90 24.34 2.5M
2022-10-24 24.03 24.88 24.03 24.23 3.4M
2022-10-21 24.06 24.39 23.84 24.03 1.5M
2022-10-20 23.91 24.38 23.55 24.06 2.5M
2022-10-19 24.17 24.63 24.06 24.14 2.2M
2022-10-18 24.30 24.50 24.12 24.21 1.9M
2022-10-17 23.96 24.39 23.78 24.23 2.1M
2022-10-14 23.65 23.98 23.65 23.96 2.0M
2022-10-13 23.40 23.80 23.30 23.54 1.8M
2022-10-12 22.80 23.51 22.60 23.47 2.1M
2022-10-11 22.60 22.95 22.29 22.80 1.5M
2022-10-10 23.39 23.56 22.52 22.55 2.3M
2022-09-30 23.88 24.11 23.18 23.23 2.6M
2022-09-29 24.50 24.80 23.62 23.92 2.5M
2022-09-28 25.25 25.60 24.21 24.36 3.0M
2022-09-27 25.15 25.44 24.91 25.25 2.2M
2022-09-26 25.82 25.88 24.96 25.01 3.5M
2022-09-23 26.25 27.46 25.81 26.22 4.3M
2022-09-22 25.55 26.57 25.46 26.19 3.4M
2022-09-21 25.73 25.78 24.78 25.60 3.0M
2022-09-20 26.03 26.24 25.69 25.75 2.6M
2022-09-19 27.09 27.18 25.68 25.82 4.4M
2022-09-16 27.30 27.89 26.98 27.00 3.1M
2022-09-15 28.27 28.46 27.00 27.30 3.8M
2022-09-14 28.02 28.68 27.88 28.23 4.9M
2022-09-13 28.20 28.95 28.18 28.45 5.7M
2022-09-09 27.97 28.32 27.54 28.00 4.9M
2022-09-08 27.36 27.77 27.15 27.36 3.3M
2022-09-07 26.47 27.41 26.41 27.32 4.8M
2022-09-06 26.07 26.80 26.00 26.51 2.8M
2022-09-05 25.94 26.13 25.70 25.98 1.7M
2022-09-02 26.30 26.46 25.95 26.05 2.6M
2022-09-01 26.86 27.42 26.40 26.46 3.7M
2022-08-31 26.66 26.80 26.12 26.80 2.3M
2022-08-30 26.85 26.96 26.39 26.60 1.9M
2022-08-29 26.28 26.86 25.93 26.79 2.6M
2022-08-26 26.10 26.85 26.02 26.60 3.0M
2022-08-25 25.90 26.50 25.60 26.22 3.3M
2022-08-24 27.09 27.35 25.96 25.99 4.2M
2022-08-23 27.22 27.50 26.94 27.00 2.7M
2022-08-22 26.94 27.38 26.70 27.28 3.2M
2022-08-19 27.80 27.94 26.93 26.96 4.5M
2022-08-18 27.59 28.00 27.50 27.83 3.4M
2022-08-17 28.15 28.15 27.57 27.65 3.6M
2022-08-16 27.86 28.29 27.70 28.15 2.6M
2022-08-15 28.06 28.19 27.68 27.85 3.4M
2022-08-12 28.66 28.78 27.91 28.01 4.3M
2022-08-11 29.10 29.44 28.65 28.72 4.3M
2022-08-10 29.10 29.56 28.81 28.95 5.4M
2022-08-09 28.95 29.24 28.44 29.05 6.1M
2022-08-08 28.80 29.19 28.36 28.90 7.0M
2022-08-05 27.62 28.40 27.19 28.24 5.6M
2022-08-04 28.00 28.12 27.25 27.66 4.7M
2022-08-03 27.28 28.75 27.15 27.90 10.0M
2022-08-02 28.09 28.60 26.51 27.28 7.9M
2022-08-01 28.62 28.88 27.90 28.05 3.8M
2022-07-29 28.68 28.83 28.17 28.52 3.7M
2022-07-28 28.73 28.96 28.40 28.77 4.3M
2022-07-27 27.95 28.78 27.64 28.60 5.1M
2022-07-26 27.80 28.07 27.10 27.83 3.6M
2022-07-25 28.58 29.08 27.79 27.92 4.7M
2022-07-22 28.67 29.08 28.34 28.58 5.3M
2022-07-21 29.19 29.19 28.38 28.38 5.5M
2022-07-20 28.44 29.10 28.13 28.85 6.9M
2022-07-19 27.61 28.60 27.53 28.23 5.7M
2022-07-18 27.48 27.80 27.24 27.66 3.4M
2022-07-15 27.88 28.22 27.35 27.46 5.0M
2022-07-14 26.50 28.91 26.45 27.94 9.7M
2022-07-13 26.46 26.74 26.17 26.54 2.2M
2022-07-12 26.80 27.16 26.48 26.48 2.8M
2022-07-11 27.30 27.86 26.51 26.83 3.7M
2022-07-08 27.75 28.04 27.41 27.44 3.4M
2022-07-07 27.00 27.99 26.90 27.77 6.3M
2022-07-06 27.06 27.67 26.90 27.10 3.4M
2022-07-05 27.39 27.44 26.60 27.06 3.2M
2022-07-04 27.37 27.70 26.70 27.35 4.1M
2022-07-01 27.19 27.44 26.80 27.40 3.4M
2022-06-30 27.02 27.70 27.00 27.20 4.1M
2022-06-29 28.28 28.45 26.99 27.02 5.6M
2022-06-28 27.90 28.44 27.56 28.30 5.3M
2022-06-27 28.45 28.56 27.76 27.95 6.4M
2022-06-24 28.05 28.97 27.92 28.71 7.2M
2022-06-23 27.05 28.10 26.92 28.02 6.0M
2022-06-22 27.41 27.93 27.13 27.18 3.4M
2022-06-21 27.53 28.17 27.00 27.50 5.4M
2022-06-20 27.42 28.00 27.10 27.70 4.2M
2022-06-17 26.83 27.65 26.83 27.43 3.9M
2022-06-16 27.07 27.24 26.89 27.10 3.1M
2022-06-15 27.79 27.90 27.02 27.09 5.2M
2022-06-14 26.88 28.18 26.62 27.89 7.5M
2022-06-13 26.90 27.40 26.70 27.22 5.9M
2022-06-10 26.35 27.10 26.31 26.96 6.4M
2022-06-09 26.60 26.64 26.00 26.58 4.1M
2022-06-08 26.75 26.93 25.87 26.60 5.9M
2022-06-07 26.71 27.46 26.45 26.81 6.2M
2022-06-06 26.40 26.90 25.91 26.73 6.0M
2022-06-02 26.20 26.76 26.01 26.49 4.9M
2022-06-01 25.88 26.86 25.68 26.45 7.5M
2022-05-31 26.27 26.38 25.69 25.88 8.4M
2022-05-30 25.55 27.68 25.20 26.90 14.7M
2022-05-27 25.50 26.52 24.52 25.55 13.1M
2022-05-26 23.52 24.50 23.40 24.11 4.3M
2022-05-25 23.30 23.66 23.11 23.52 3.0M
2022-05-24 24.30 25.14 23.36 23.36 5.8M
2022-05-23 24.20 24.26 23.96 24.25 2.6M
2022-05-20 24.09 24.42 23.78 24.22 2.9M
2022-05-19 24.23 24.33 23.90 24.09 4.0M
2022-05-18 23.46 25.11 23.28 24.50 7.1M
2022-05-17 23.42 23.63 23.18 23.40 2.2M
2022-05-16 23.71 24.26 23.35 23.48 2.6M
2022-05-13 23.76 23.91 23.40 23.70 2.0M
2022-05-12 23.54 23.84 23.21 23.51 2.5M
2022-05-11 23.70 24.14 23.33 23.39 3.9M
2022-05-10 22.99 23.94 22.71 23.70 3.4M
2022-05-09 22.76 23.66 22.55 23.14 2.4M
2022-05-06 22.41 23.24 22.33 22.76 3.0M
2022-05-05 22.20 23.48 22.02 22.96 4.1M
2022-04-29 21.40 22.40 21.32 22.24 3.3M
2022-04-28 21.05 21.71 20.83 21.23 3.3M
2022-04-27 19.80 21.60 19.25 21.23 5.0M
2022-04-26 21.30 21.40 19.91 20.00 4.4M
2022-04-25 23.15 23.19 21.20 21.20 5.6M
2022-04-22 23.94 24.05 23.38 23.55 2.5M
2022-04-21 24.89 25.24 23.78 23.91 2.8M
2022-04-20 25.12 25.50 24.77 24.89 2.0M
2022-04-19 25.25 25.48 25.04 25.11 2.1M
2022-04-18 24.88 25.35 24.58 25.34 2.3M
2022-04-15 25.30 25.44 24.90 25.07 3.1M
2022-04-14 24.69 25.06 24.65 24.88 2.2M
2022-04-13 25.10 25.17 24.62 24.69 2.5M
2022-04-12 24.45 25.19 24.30 25.13 3.8M
2022-04-11 25.99 25.99 24.35 24.43 4.3M
2022-04-08 26.49 26.56 25.72 26.10 3.1M
2022-04-07 26.30 26.68 26.22 26.49 3.2M
2022-04-06 26.50 26.76 26.12 26.36 2.8M
2022-04-01 26.55 26.82 26.25 26.69 2.4M
2022-03-31 27.05 27.39 26.42 26.74 4.5M
2022-03-30 26.88 27.20 26.63 27.16 3.4M
2022-03-29 27.00 27.41 26.64 26.81 4.3M
2022-03-28 27.50 27.60 26.70 26.84 5.9M
2022-03-25 27.60 28.17 27.38 27.88 5.4M
2022-03-24 28.75 28.87 27.65 27.68 8.5M
2022-03-23 28.35 29.69 28.30 29.02 8.6M
2022-03-22 29.21 30.19 28.60 28.69 8.0M
2022-03-21 29.46 30.48 29.04 29.20 10.2M
2022-03-18 29.38 30.42 28.80 29.47 11.5M
2022-03-17 27.78 30.70 27.58 29.98 21.2M
2022-03-16 28.45 29.82 26.62 28.18 19.0M
2022-03-15 30.17 31.17 28.44 28.71 29.9M
2022-03-14 27.19 29.87 26.84 29.87 14.4M
2022-03-11 26.45 27.24 26.06 27.15 2.6M
2022-03-10 26.67 27.19 26.53 26.64 3.0M
2022-03-09 26.28 26.50 25.01 26.28 5.8M
2022-03-08 27.23 27.89 26.00 26.07 4.9M
2022-03-07 28.70 28.83 27.30 27.38 5.1M
2022-03-04 28.80 29.19 28.50 28.70 2.9M
2022-03-03 29.20 29.20 28.70 28.98 3.7M
2022-03-02 28.98 29.14 28.81 29.14 3.0M
2022-03-01 28.52 29.67 28.52 29.12 4.5M
2022-02-28 28.60 29.02 28.41 28.60 3.6M
2022-02-25 28.80 29.25 28.55 28.60 5.1M
2022-02-24 28.93 29.79 28.32 29.22 9.3M
2022-02-23 28.25 29.10 28.09 28.86 4.3M
2022-02-22 28.86 28.99 28.01 28.20 4.4M
2022-02-21 27.98 29.53 27.90 28.89 6.0M
2022-02-18 27.69 28.04 27.52 28.02 3.4M
2022-02-17 27.80 28.22 27.55 27.84 3.2M
2022-02-16 27.83 28.08 27.70 27.94 2.6M
2022-02-15 27.69 28.42 27.60 27.88 3.8M
2022-02-14 27.27 28.04 27.27 27.50 3.3M
2022-02-11 27.88 28.00 27.30 27.53 3.1M
2022-02-10 27.95 28.31 27.72 28.09 3.2M
2022-02-09 27.55 28.27 27.42 28.06 3.2M
2022-02-08 27.53 28.01 27.20 27.70 3.6M
2022-02-07 27.50 27.95 27.31 27.62 3.6M
2022-01-28 26.72 27.40 26.61 27.05 4.9M
2022-01-27 27.58 27.97 26.53 26.53 5.0M
2022-01-26 28.01 28.34 27.48 28.02 3.7M
2022-01-25 28.98 29.40 27.49 28.01 6.9M
2022-01-24 28.95 29.19 28.57 28.61 3.8M
2022-01-21 29.18 29.68 28.47 29.05 4.3M
2022-01-20 30.34 30.59 28.98 29.02 5.8M
2022-01-19 30.71 31.15 30.28 30.41 4.0M
2022-01-18 31.32 31.43 30.38 30.72 5.8M
2022-01-17 31.08 31.67 30.81 31.58 5.8M
2022-01-14 31.01 31.35 30.63 30.88 4.2M
2022-01-13 31.80 32.10 30.70 30.74 6.4M
2022-01-12 31.55 32.39 31.55 31.84 5.3M
2022-01-11 32.34 32.89 31.52 31.61 6.0M
2022-01-10 31.80 33.20 31.40 32.38 8.2M
2022-01-07 33.22 33.50 31.97 32.10 9.4M
2022-01-06 33.12 33.96 32.60 33.24 11.5M
2022-01-05 35.05 36.10 33.03 33.24 18.8M
2022-01-04 34.80 36.69 34.50 35.45 29.3M