成飞集成(002190)股票行情
成飞集成(002190)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 40.85 | 40.59 | -0.23 | -0.56% | 40.38 | 41.26 | 170013 | 69224.88 | 4.74% |
| 2025-09-12 | 40.44 | 40.82 | 0.38 | 0.94% | 40.19 | 41.39 | 255978 | 104378.46 | 7.14% |
| 2025-09-11 | 39.56 | 40.44 | 0.89 | 2.25% | 39.10 | 40.68 | 223595 | 89502.07 | 6.23% |
| 2025-09-10 | 39.00 | 39.55 | 0.68 | 1.75% | 39.00 | 39.97 | 175227 | 69399.55 | 4.88% |
| 2025-09-09 | 40.13 | 38.87 | -1.26 | -3.14% | 38.80 | 40.13 | 182796 | 71955.42 | 5.10% |
| 2025-09-08 | 40.01 | 40.13 | 0.03 | 0.07% | 39.80 | 40.91 | 238794 | 96161.20 | 6.66% |
| 2025-09-05 | 39.43 | 40.10 | 0.70 | 1.78% | 38.38 | 40.43 | 314280 | 124189.68 | 8.76% |
| 2025-09-04 | 41.18 | 39.40 | -4.11 | -9.45% | 39.16 | 42.90 | 522670 | 213683.64 | 14.57% |
| 2025-09-03 | 48.40 | 43.51 | -4.83 | -9.99% | 43.51 | 48.80 | 394576 | 177381.41 | 11.00% |
| 2025-09-02 | 48.95 | 48.34 | -1.67 | -3.34% | 47.35 | 49.54 | 412486 | 199431.39 | 11.50% |
| 2025-09-01 | 51.00 | 50.01 | -1.87 | -3.60% | 48.51 | 52.00 | 516984 | 260955.06 | 14.41% |
| 2025-08-29 | 47.60 | 51.88 | 3.62 | 7.50% | 47.40 | 52.00 | 739092 | 366764.56 | 20.60% |
| 2025-08-28 | 48.99 | 48.26 | -2.84 | -5.56% | 46.36 | 48.99 | 671861 | 320779.00 | 18.73% |
| 2025-08-27 | 55.00 | 51.10 | -4.89 | -8.73% | 50.40 | 56.56 | 1028256 | 536106.75 | 28.66% |
| 2025-08-26 | 54.33 | 55.99 | 2.32 | 4.32% | 49.82 | 58.77 | 1038261 | 568879.69 | 28.94% |
| 2025-08-25 | 51.13 | 53.67 | 4.88 | 10.00% | 51.13 | 53.67 | 667704 | 353681.00 | 18.61% |
| 2025-08-22 | 47.00 | 48.79 | 4.44 | 10.01% | 43.35 | 48.79 | 971229 | 455182.12 | 27.07% |
| 2025-08-21 | 42.14 | 44.35 | 4.03 | 10.00% | 41.31 | 44.35 | 466870 | 202516.08 | 13.01% |
| 2025-08-20 | 36.65 | 40.32 | 3.67 | 10.01% | 36.13 | 40.32 | 660604 | 259844.78 | 18.42% |
| 2025-08-19 | 36.69 | 36.65 | 0.04 | 0.11% | 36.00 | 37.00 | 278915 | 101820.68 | 7.78% |
| 2025-08-18 | 36.12 | 36.61 | 0.61 | 1.69% | 36.12 | 36.74 | 225714 | 82351.64 | 6.29% |
| 2025-08-15 | 35.93 | 36.00 | 0.09 | 0.25% | 35.59 | 36.17 | 159860 | 57391.42 | 4.46% |
| 2025-08-14 | 37.03 | 35.91 | -1.27 | -3.42% | 35.89 | 37.18 | 292251 | 106271.98 | 8.15% |
| 2025-08-13 | 36.30 | 37.18 | 0.71 | 1.95% | 36.22 | 37.97 | 305614 | 113935.20 | 8.52% |
| 2025-08-12 | 37.20 | 36.47 | -0.91 | -2.43% | 36.33 | 37.58 | 266667 | 97723.34 | 7.43% |
| 2025-08-11 | 37.10 | 37.38 | 0.28 | 0.75% | 36.78 | 38.00 | 305208 | 114271.88 | 8.51% |
| 2025-08-08 | 37.39 | 37.10 | -0.95 | -2.50% | 37.10 | 38.49 | 412999 | 155369.50 | 11.51% |
| 2025-08-07 | 40.09 | 38.05 | -0.87 | -2.24% | 38.00 | 40.80 | 825070 | 322310.00 | 23.00% |
| 2025-08-06 | 35.38 | 38.92 | 3.54 | 10.01% | 35.10 | 38.92 | 549999 | 209382.36 | 15.33% |
| 2025-08-05 | 34.85 | 35.38 | 0.24 | 0.68% | 34.78 | 36.47 | 299906 | 106957.75 | 8.36% |
| 2025-08-04 | 33.66 | 35.14 | 1.34 | 3.96% | 33.40 | 35.42 | 260372 | 91011.09 | 7.26% |
| 2025-08-01 | 34.61 | 33.80 | -0.80 | -2.31% | 33.67 | 34.74 | 137185 | 46575.50 | 3.82% |
| 2025-07-31 | 34.50 | 34.60 | -0.20 | -0.57% | 34.45 | 34.98 | 107525 | 37258.32 | 3.00% |
| 2025-07-30 | 35.49 | 34.80 | -0.69 | -1.94% | 34.50 | 35.68 | 177428 | 62183.94 | 4.95% |
| 2025-07-29 | 34.93 | 35.49 | 0.37 | 1.05% | 34.68 | 35.50 | 204264 | 71833.63 | 5.69% |
| 2025-07-28 | 34.51 | 35.12 | 0.62 | 1.80% | 34.51 | 35.26 | 167563 | 58718.55 | 4.67% |
| 2025-07-25 | 34.88 | 34.50 | -0.49 | -1.40% | 34.40 | 34.95 | 125001 | 43197.19 | 3.48% |
| 2025-07-24 | 34.61 | 34.99 | 0.15 | 0.43% | 34.40 | 35.50 | 173115 | 60190.91 | 4.83% |
| 2025-07-23 | 35.40 | 34.84 | -0.87 | -2.44% | 34.80 | 35.40 | 190116 | 66436.69 | 5.30% |
| 2025-07-22 | 35.40 | 35.71 | 0.03 | 0.08% | 35.40 | 36.36 | 247229 | 88643.14 | 6.89% |
| 2025-07-21 | 35.70 | 35.68 | -0.21 | -0.59% | 35.37 | 36.07 | 190606 | 68060.06 | 5.31% |
| 2025-07-18 | 35.71 | 35.89 | 0.10 | 0.28% | 35.20 | 36.18 | 243370 | 86844.42 | 6.78% |
| 2025-07-17 | 34.88 | 35.79 | 0.92 | 2.64% | 34.71 | 36.45 | 291113 | 103700.63 | 8.12% |
| 2025-07-16 | 35.12 | 34.87 | -0.21 | -0.60% | 34.65 | 35.20 | 123117 | 43065.68 | 3.43% |
| 2025-07-15 | 35.30 | 35.08 | -0.50 | -1.41% | 34.39 | 35.35 | 201792 | 70367.64 | 5.63% |
| 2025-07-14 | 35.55 | 35.58 | -0.13 | -0.36% | 35.39 | 35.97 | 141956 | 50567.50 | 3.96% |
| 2025-07-11 | 35.40 | 35.71 | 0.11 | 0.31% | 35.12 | 35.91 | 190920 | 67880.81 | 5.32% |
| 2025-07-10 | 35.56 | 35.60 | -0.68 | -1.87% | 35.00 | 35.79 | 272462 | 96205.91 | 7.60% |
| 2025-07-09 | 36.97 | 36.28 | -0.10 | -0.27% | 36.20 | 37.30 | 344447 | 126724.99 | 9.60% |
| 2025-07-08 | 36.44 | 36.38 | -0.06 | -0.16% | 36.02 | 36.45 | 183698 | 66579.95 | 5.12% |
| 2025-07-07 | 36.42 | 36.44 | 0.04 | 0.11% | 35.98 | 36.64 | 188815 | 68666.74 | 5.26% |
| 2025-07-04 | 36.89 | 36.40 | -0.49 | -1.33% | 36.17 | 37.00 | 258457 | 94452.27 | 7.20% |
| 2025-07-03 | 36.87 | 36.89 | 0.02 | 0.05% | 36.65 | 37.54 | 268031 | 99068.79 | 7.47% |
| 2025-07-02 | 38.60 | 36.87 | -1.71 | -4.43% | 36.81 | 38.66 | 459519 | 171595.61 | 12.81% |
| 2025-07-01 | 41.87 | 38.58 | -0.48 | -1.23% | 37.98 | 41.95 | 995852 | 396336.06 | 27.76% |
| 2025-06-30 | 35.97 | 39.06 | 3.55 | 10.00% | 35.80 | 39.06 | 594366 | 227891.28 | 16.57% |
| 2025-06-27 | 35.70 | 35.51 | -1.14 | -3.11% | 35.31 | 36.35 | 455198 | 162545.33 | 12.69% |
| 2025-06-26 | 35.01 | 36.65 | 1.34 | 3.79% | 34.94 | 37.89 | 633462 | 230958.64 | 17.66% |
| 2025-06-25 | 34.53 | 35.31 | 0.30 | 0.86% | 34.51 | 36.52 | 483030 | 171064.11 | 13.47% |
| 2025-06-24 | 35.40 | 35.01 | -1.97 | -5.33% | 34.85 | 36.00 | 541479 | 191014.67 | 15.09% |
| 2025-06-23 | 35.15 | 36.98 | 2.32 | 6.69% | 34.51 | 37.12 | 506445 | 182030.83 | 14.12% |
| 2025-06-20 | 35.15 | 34.66 | -1.42 | -3.94% | 34.28 | 35.68 | 377630 | 131690.97 | 10.53% |
| 2025-06-19 | 37.40 | 36.08 | -2.42 | -6.29% | 34.67 | 37.70 | 559274 | 203518.38 | 15.59% |
| 2025-06-18 | 37.02 | 38.50 | 1.50 | 4.05% | 36.71 | 39.87 | 779491 | 298155.25 | 21.73% |
| 2025-06-17 | 36.90 | 37.00 | -0.42 | -1.12% | 36.60 | 38.03 | 607347 | 226804.86 | 16.93% |
| 2025-06-16 | 36.36 | 37.42 | 0.70 | 1.91% | 35.80 | 39.50 | 891402 | 333896.62 | 24.85% |
| 2025-06-13 | 34.15 | 36.72 | 3.34 | 10.01% | 32.81 | 36.72 | 902198 | 315607.78 | 25.15% |
| 2025-06-12 | 33.80 | 33.38 | -0.61 | -1.79% | 33.03 | 33.83 | 277599 | 92541.61 | 7.74% |
| 2025-06-11 | 34.05 | 33.99 | -0.14 | -0.41% | 33.75 | 34.31 | 285177 | 96988.97 | 7.95% |
| 2025-06-10 | 35.50 | 34.13 | -2.09 | -5.77% | 33.77 | 35.52 | 563833 | 194962.95 | 15.72% |
| 2025-06-09 | 36.11 | 36.22 | -0.78 | -2.11% | 36.11 | 37.61 | 589767 | 216565.73 | 16.44% |
| 2025-06-06 | 39.50 | 37.00 | -1.69 | -4.37% | 36.94 | 40.65 | 803480 | 308949.59 | 22.40% |
| 2025-06-05 | 35.51 | 38.69 | 2.72 | 7.56% | 34.80 | 39.25 | 857177 | 321008.31 | 23.89% |
| 2025-06-04 | 34.01 | 35.97 | 0.74 | 2.10% | 33.88 | 37.62 | 743421 | 268536.94 | 20.72% |
| 2025-06-03 | 34.00 | 35.23 | 2.07 | 6.24% | 33.00 | 36.31 | 690716 | 239374.95 | 19.25% |
| 2025-05-30 | 32.60 | 33.16 | 0.06 | 0.18% | 32.41 | 34.87 | 579923 | 196792.89 | 16.17% |
| 2025-05-29 | 32.17 | 33.10 | 0.32 | 0.98% | 31.43 | 33.30 | 481986 | 156855.28 | 13.44% |
| 2025-05-28 | 35.00 | 32.78 | -3.52 | -9.70% | 32.67 | 35.38 | 705348 | 238868.64 | 19.66% |
| 2025-05-27 | 34.17 | 36.30 | 1.99 | 5.80% | 33.78 | 37.70 | 838360 | 298397.97 | 23.37% |
| 2025-05-26 | 33.79 | 34.31 | 0.51 | 1.51% | 32.66 | 34.58 | 584013 | 196727.53 | 16.28% |
深证大盘股票行情在线 K线走势图
