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
2023-12-29 18.58 19.01 18.55 18.97 2.9M
2023-12-28 18.35 18.70 18.17 18.65 2.7M
2023-12-27 18.43 18.45 18.18 18.35 1.8M
2023-12-26 18.70 18.70 18.29 18.37 1.9M
2023-12-25 18.55 18.84 18.44 18.70 2.6M
2023-12-22 18.63 18.81 18.48 18.60 2.9M
2023-12-21 18.58 18.63 18.15 18.54 2.7M
2023-12-20 18.96 19.04 18.58 18.58 1.8M
2023-12-19 19.17 19.17 18.80 18.91 1.7M
2023-12-18 19.21 19.41 18.92 18.98 2.3M
2023-12-15 19.51 19.66 19.20 19.20 2.0M
2023-12-14 19.71 19.77 19.51 19.51 1.7M
2023-12-13 19.64 19.85 19.53 19.62 1.6M
2023-12-12 19.71 19.74 19.51 19.69 1.4M
2023-12-11 19.32 19.70 19.12 19.65 2.3M
2023-12-08 19.65 19.79 19.32 19.35 2.4M
2023-12-07 19.75 19.81 19.56 19.67 2.0M
2023-12-06 19.69 20.07 19.58 19.84 2.2M
2023-12-05 20.09 20.10 19.70 19.70 2.7M
2023-12-04 20.05 20.30 19.99 20.13 2.3M
2023-12-01 20.03 20.20 19.86 20.06 2.6M
2023-11-30 20.33 20.40 19.93 20.10 2.9M
2023-11-29 20.55 20.65 20.31 20.38 3.4M
2023-11-28 20.23 20.73 20.16 20.55 5.3M
2023-11-27 20.00 20.24 19.93 20.15 2.1M
2023-11-24 20.31 20.35 19.93 20.00 2.5M
2023-11-23 19.99 20.40 19.97 20.30 3.2M
2023-11-22 20.27 20.39 20.00 20.00 2.8M
2023-11-21 20.57 20.62 20.24 20.28 2.9M
2023-11-20 20.36 20.57 20.24 20.54 3.1M
2023-11-17 20.19 20.39 20.12 20.31 2.4M
2023-11-16 20.33 20.45 20.18 20.20 2.1M
2023-11-15 20.26 20.40 20.15 20.32 3.0M
2023-11-14 20.08 20.38 20.08 20.23 3.0M
2023-11-13 19.88 20.25 19.79 20.16 3.2M
2023-11-10 19.82 20.00 19.72 19.85 2.5M
2023-11-09 20.10 20.17 19.86 19.86 3.0M
2023-11-08 20.14 20.35 19.90 20.03 4.4M
2023-11-07 19.88 20.45 19.74 20.24 6.6M
2023-11-06 19.75 19.92 19.66 19.88 3.1M
2023-11-03 19.24 19.82 19.12 19.72 4.4M
2023-11-02 19.24 19.39 19.16 19.17 1.6M
2023-11-01 19.23 19.35 19.10 19.24 1.8M
2023-10-31 19.27 19.32 19.05 19.20 2.0M
2023-10-30 19.34 19.34 19.10 19.23 2.5M
2023-10-27 18.99 19.36 18.93 19.28 3.0M
2023-10-26 18.73 19.06 18.49 19.05 2.6M
2023-10-25 18.40 18.90 18.37 18.78 2.5M
2023-10-24 18.22 18.47 18.11 18.39 2.5M
2023-10-23 18.56 18.72 18.06 18.20 2.9M
2023-10-20 18.77 19.08 18.68 18.72 1.9M
2023-10-19 19.19 19.22 18.73 18.77 3.3M
2023-10-18 19.42 19.43 19.21 19.22 1.7M
2023-10-17 19.70 19.70 19.28 19.48 2.4M
2023-10-16 19.75 19.76 19.53 19.62 2.0M
2023-10-13 19.95 19.99 19.67 19.70 2.5M
2023-10-12 19.77 20.05 19.73 19.95 3.0M
2023-10-11 19.96 19.96 19.70 19.75 2.0M
2023-10-10 19.89 20.04 19.72 19.95 2.0M
2023-10-09 19.72 19.97 19.70 19.83 2.2M
2023-09-28 19.50 19.78 19.50 19.72 1.6M
2023-09-27 19.46 19.65 19.41 19.52 1.2M
2023-09-26 19.58 19.60 19.44 19.44 1.2M
2023-09-25 19.81 19.89 19.48 19.53 2.0M
2023-09-22 19.31 19.84 19.23 19.81 2.7M
2023-09-21 19.50 19.69 19.27 19.31 2.2M
2023-09-20 19.62 19.76 19.51 19.53 1.5M
2023-09-19 19.90 19.96 19.61 19.66 2.0M
2023-09-18 19.70 20.05 19.58 19.87 2.1M
2023-09-15 19.74 19.87 19.60 19.75 1.5M
2023-09-14 19.87 19.87 19.65 19.68 1.5M
2023-09-13 20.22 20.22 19.72 19.86 2.8M
2023-09-12 20.22 20.25 20.04 20.21 1.7M
2023-09-11 20.05 20.19 19.90 20.17 2.5M
2023-09-08 19.95 20.14 19.94 20.05 1.8M
2023-09-07 20.36 20.38 19.93 19.95 2.3M
2023-09-06 20.16 20.36 20.00 20.36 2.4M
2023-09-05 20.31 20.32 20.11 20.15 1.4M
2023-09-04 20.13 20.31 20.04 20.27 2.2M
2023-09-01 20.00 20.10 19.91 20.03 1.4M
2023-08-31 20.15 20.19 19.89 19.96 2.0M
2023-08-30 20.04 20.27 20.00 20.12 2.9M
2023-08-29 19.42 20.19 19.35 20.03 4.1M
2023-08-28 20.09 20.33 19.41 19.45 3.8M
2023-08-25 19.99 20.00 19.29 19.45 3.7M
2023-08-24 20.13 20.28 19.81 20.06 2.8M
2023-08-23 20.73 20.73 20.08 20.12 3.5M
2023-08-22 20.83 20.97 20.20 20.73 3.8M
2023-08-21 21.02 21.19 20.80 20.81 2.1M
2023-08-18 21.42 21.42 21.03 21.05 2.6M
2023-08-17 21.07 21.47 20.82 21.35 3.4M
2023-08-16 21.30 21.43 21.06 21.08 2.2M
2023-08-15 21.59 21.65 21.25 21.34 2.2M
2023-08-14 21.55 21.59 21.36 21.59 2.3M
2023-08-11 21.94 21.94 21.60 21.61 2.6M
2023-08-10 22.02 22.03 21.83 21.93 1.7M
2023-08-09 21.84 21.99 21.71 21.99 2.1M
2023-08-08 22.00 22.01 21.79 21.84 3.2M
2023-08-07 22.14 22.17 21.97 22.00 2.6M
2023-08-04 22.14 22.26 22.04 22.17 3.0M
2023-08-03 22.22 22.29 21.96 22.13 3.7M
2023-08-02 22.35 22.39 22.14 22.31 3.1M
2023-08-01 22.89 22.89 22.27 22.34 6.3M
2023-07-31 22.33 22.62 22.25 22.55 6.9M
2023-07-28 22.28 22.38 21.80 22.29 9.3M
2023-07-27 21.83 23.05 21.81 22.59 15.6M
2023-07-26 22.07 22.15 21.88 21.97 1.9M
2023-07-25 21.68 22.18 21.68 22.13 3.3M
2023-07-24 21.76 21.86 21.63 21.65 1.7M
2023-07-21 21.80 22.02 21.69 21.75 2.3M
2023-07-20 22.20 22.23 21.81 21.83 2.5M
2023-07-19 22.21 22.34 22.05 22.14 2.3M
2023-07-18 21.88 22.51 21.71 22.27 4.7M
2023-07-17 21.90 21.90 21.58 21.90 3.1M
2023-07-14 22.32 22.37 21.92 21.95 4.2M
2023-07-13 22.30 22.41 22.08 22.30 3.8M
2023-07-12 22.53 22.66 22.23 22.29 4.2M
2023-07-11 22.13 22.56 22.08 22.51 5.0M
2023-07-10 22.29 22.45 22.11 22.14 2.8M
2023-07-07 22.11 22.36 22.11 22.21 2.9M
2023-07-06 22.20 22.28 21.98 22.20 3.1M
2023-07-05 22.51 22.54 22.12 22.15 4.0M
2023-07-04 22.27 22.59 22.19 22.50 5.9M
2023-07-03 22.20 22.53 22.19 22.26 4.7M
2023-06-30 22.00 22.29 21.92 22.14 4.2M
2023-06-29 21.68 22.10 21.59 21.95 4.8M
2023-06-28 21.50 21.75 21.12 21.69 3.7M
2023-06-27 21.40 21.62 21.33 21.59 2.6M
2023-06-26 21.70 21.77 21.33 21.39 3.7M
2023-06-21 21.98 22.08 21.68 21.72 3.8M
2023-06-20 21.94 22.23 21.73 22.08 5.2M
2023-06-19 21.95 22.19 21.83 21.91 3.3M
2023-06-16 22.00 22.20 21.89 22.00 4.4M
2023-06-15 21.52 22.06 21.43 21.88 4.5M
2023-06-14 21.94 21.94 21.35 21.52 3.5M
2023-06-13 21.87 22.03 21.76 21.82 2.6M
2023-06-12 21.44 21.93 21.44 21.89 2.8M
2023-06-09 21.30 21.68 21.28 21.59 2.3M
2023-06-08 21.34 21.40 21.21 21.29 1.7M
2023-06-07 21.53 21.53 21.30 21.33 1.6M
2023-06-06 21.92 21.92 21.35 21.38 2.7M
2023-06-05 22.12 22.26 21.88 21.92 2.3M
2023-06-02 21.90 22.05 21.90 22.02 2.4M
2023-06-01 21.86 22.06 21.62 21.90 3.0M
2023-05-31 21.75 21.98 21.62 21.81 2.9M
2023-05-30 21.93 21.97 21.65 21.85 3.1M
2023-05-29 22.20 22.60 22.01 22.08 5.1M
2023-05-26 21.70 21.88 21.37 21.86 2.7M
2023-05-25 21.60 21.76 21.24 21.55 2.5M
2023-05-24 21.75 21.87 21.58 21.60 2.0M
2023-05-23 22.07 22.16 21.76 21.77 2.7M
2023-05-22 22.04 22.19 21.85 22.15 2.8M
2023-05-19 22.12 22.25 21.98 22.08 2.5M
2023-05-18 22.21 22.43 22.08 22.24 3.0M
2023-05-17 21.99 22.41 21.87 22.31 3.3M
2023-05-16 22.31 22.31 21.96 21.98 2.6M
2023-05-15 22.03 22.31 21.89 22.27 2.7M
2023-05-12 22.60 22.60 21.99 22.02 3.6M
2023-05-11 22.80 23.15 22.45 22.55 3.9M
2023-05-10 22.61 22.84 22.40 22.77 3.9M
2023-05-09 22.51 23.32 22.51 22.70 7.9M
2023-05-08 21.90 22.88 21.87 22.66 6.7M
2023-05-05 22.13 22.19 21.67 21.91 2.9M
2023-05-04 22.04 22.38 21.96 22.11 2.7M
2023-04-28 21.53 22.17 21.46 22.09 3.5M
2023-04-27 21.71 21.98 21.52 21.85 3.1M
2023-04-26 21.40 21.82 21.36 21.69 3.2M
2023-04-25 21.89 22.04 21.16 21.45 4.3M
2023-04-24 22.52 22.52 21.81 21.89 4.0M
2023-04-21 22.64 23.09 22.30 22.35 5.2M
2023-04-20 22.52 22.78 22.25 22.68 4.1M
2023-04-19 23.15 23.18 22.60 22.62 5.9M
2023-04-18 23.06 23.24 23.03 23.19 2.9M
2023-04-17 23.16 23.18 23.00 23.06 2.7M
2023-04-14 23.23 23.27 23.02 23.15 3.4M
2023-04-13 23.14 23.38 22.96 23.23 3.8M
2023-04-12 22.92 23.21 22.85 23.16 3.5M
2023-04-11 23.17 23.17 22.80 22.91 3.8M
2023-04-10 23.41 23.48 22.96 23.10 4.4M
2023-04-07 23.36 23.54 23.30 23.39 3.5M
2023-04-06 23.20 23.40 22.80 23.36 5.1M
2023-04-04 23.58 23.59 23.16 23.20 5.1M
2023-04-03 23.35 23.68 23.34 23.58 5.3M
2023-03-31 23.17 23.37 23.08 23.35 3.5M
2023-03-30 23.33 23.37 22.90 23.09 5.1M
2023-03-29 23.44 23.59 23.22 23.28 4.0M
2023-03-28 23.55 23.63 23.26 23.44 4.0M
2023-03-27 23.69 23.82 23.39 23.41 5.1M
2023-03-24 23.82 23.82 23.62 23.69 4.4M
2023-03-23 23.60 23.93 23.49 23.85 6.2M
2023-03-22 23.86 23.98 23.54 23.74 5.6M
2023-03-21 23.64 23.98 23.63 23.83 7.8M
2023-03-20 23.27 23.66 22.88 23.38 6.2M
2023-03-17 23.37 23.48 23.22 23.22 5.7M
2023-03-16 24.05 24.16 23.19 23.22 10.0M
2023-03-15 24.34 24.49 24.21 24.29 6.0M
2023-03-14 24.71 24.92 24.15 24.32 8.8M
2023-03-13 24.87 25.22 24.65 25.05 14.3M
2023-03-10 24.10 26.36 23.90 25.69 24.2M
2023-03-09 24.80 24.92 24.10 24.34 8.0M
2023-03-08 24.50 25.10 24.38 24.86 6.6M
2023-03-07 25.64 25.64 24.75 24.75 13.4M
2023-03-06 25.70 25.86 25.11 25.83 14.7M
2023-03-03 25.18 25.75 25.09 25.55 18.6M
2023-03-02 25.14 25.28 24.83 24.85 9.5M
2023-03-01 24.68 25.06 24.59 25.05 8.2M
2023-02-28 24.69 24.73 24.15 24.72 6.0M
2023-02-27 24.88 25.00 24.37 24.47 9.7M
2023-02-24 25.10 25.28 24.96 25.05 8.2M
2023-02-23 25.20 25.31 24.99 25.04 8.4M
2023-02-22 25.10 25.23 24.80 25.22 8.8M
2023-02-21 25.10 25.48 25.03 25.31 13.0M
2023-02-20 24.90 25.11 24.65 25.09 9.9M
2023-02-17 25.25 25.33 24.67 24.89 14.6M
2023-02-16 26.01 26.20 24.83 25.26 22.6M
2023-02-15 26.11 26.69 25.88 26.33 19.6M
2023-02-14 26.72 26.88 26.33 26.35 22.3M
2023-02-13 26.29 26.63 26.15 26.45 21.8M
2023-02-10 27.23 27.23 26.15 26.25 31.6M
2023-02-09 27.00 27.96 26.80 27.30 32.0M
2023-02-08 27.39 28.20 27.00 27.58 37.4M
2023-02-07 28.50 28.67 27.11 27.39 42.9M
2023-02-06 31.40 32.20 28.80 28.96 56.5M
2023-02-03 29.51 31.49 28.95 31.49 69.6M
2023-02-02 31.00 31.94 26.83 28.63 63.0M
2023-02-01 27.50 29.81 27.49 29.81 40.8M
2023-01-31 25.80 27.10 25.14 27.10 47.9M
2023-01-30 23.54 24.64 23.00 24.64 20.5M
2023-01-20 22.00 22.40 21.89 22.40 12.5M
2023-01-19 21.32 23.07 21.10 22.14 21.3M
2023-01-18 20.93 21.37 20.77 21.35 13.2M
2023-01-17 20.80 21.17 20.74 20.95 15.2M
2023-01-16 20.80 21.26 20.64 20.91 30.1M
2023-01-13 20.52 22.40 20.52 21.33 39.8M
2023-01-12 22.73 22.73 22.73 22.73 4.4M
2023-01-11 26.05 26.14 25.20 25.26 2.7M
2023-01-10 26.35 26.43 25.55 25.92 3.2M
2023-01-09 26.34 26.46 26.05 26.24 2.8M
2023-01-06 26.36 26.94 26.16 26.31 3.7M
2023-01-05 26.22 26.38 26.12 26.36 1.9M
2023-01-04 26.17 26.30 25.93 26.22 2.2M
2023-01-03 25.83 26.20 25.78 26.18 3.5M