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 |
|---|
| 2025-12-17 | 36.00 | 35.82 | 0.70 | 1.99% | 35.43 | 36.90 | 105440 | 38052.95 | 2.94% |
| 2025-12-16 | 36.26 | 35.12 | -1.14 | -3.14% | 34.82 | 36.37 | 94620 | 33288.71 | 2.64% |
| 2025-12-15 | 36.81 | 36.26 | -0.78 | -2.11% | 36.20 | 36.98 | 63912 | 23316.05 | 1.78% |
| 2025-12-12 | 37.01 | 37.04 | 0.02 | 0.05% | 36.39 | 37.28 | 66425 | 24510.85 | 1.85% |
| 2025-12-11 | 38.04 | 37.02 | -0.94 | -2.48% | 37.00 | 38.05 | 70618 | 26430.95 | 1.97% |
| 2025-12-10 | 38.02 | 37.96 | -0.10 | -0.26% | 37.70 | 38.11 | 47111 | 17835.70 | 1.31% |
| 2025-12-09 | 38.12 | 38.06 | -0.34 | -0.89% | 38.00 | 38.36 | 53918 | 20536.98 | 1.50% |
| 2025-12-08 | 38.00 | 38.40 | 0.32 | 0.84% | 38.00 | 38.70 | 70312 | 27060.78 | 1.96% |
| 2025-12-05 | 37.95 | 38.08 | 0.37 | 0.98% | 37.30 | 38.17 | 56858 | 21467.22 | 1.58% |
| 2025-12-04 | 38.30 | 37.71 | -0.59 | -1.54% | 37.45 | 38.30 | 68622 | 25917.47 | 1.91% |
| 2025-12-03 | 39.05 | 38.30 | -0.96 | -2.45% | 38.29 | 39.09 | 84189 | 32418.70 | 2.35% |
| 2025-12-02 | 39.93 | 39.26 | -0.42 | -1.06% | 39.24 | 39.93 | 57036 | 22466.40 | 1.59% |
| 2025-12-01 | 39.46 | 39.68 | 0.14 | 0.35% | 39.30 | 39.73 | 71420 | 28262.61 | 1.99% |
| 2025-11-28 | 39.27 | 39.54 | 0.27 | 0.69% | 39.01 | 39.71 | 62591 | 24654.81 | 1.74% |
| 2025-11-27 | 39.23 | 39.27 | -0.16 | -0.41% | 39.21 | 39.56 | 65362 | 25759.03 | 1.82% |
| 2025-11-26 | 39.95 | 39.43 | -0.82 | -2.04% | 39.38 | 39.95 | 109636 | 43288.86 | 3.06% |
| 2025-11-25 | 40.29 | 40.25 | -1.04 | -2.52% | 39.85 | 40.62 | 164801 | 66278.19 | 4.59% |
| 2025-11-24 | 39.00 | 41.29 | 2.40 | 6.17% | 39.00 | 42.01 | 232183 | 94070.02 | 6.47% |
| 2025-11-21 | 39.61 | 38.89 | -1.12 | -2.80% | 38.22 | 40.66 | 156238 | 61630.54 | 4.36% |
| 2025-11-20 | 40.30 | 40.01 | -1.37 | -3.31% | 39.86 | 40.55 | 127782 | 51243.48 | 3.56% |
| 2025-11-19 | 39.52 | 41.38 | 1.47 | 3.68% | 39.20 | 42.09 | 206557 | 84579.16 | 5.76% |
| 2025-11-18 | 41.20 | 39.91 | -2.08 | -4.95% | 39.76 | 41.29 | 161203 | 64643.41 | 4.49% |
| 2025-11-17 | 41.56 | 41.99 | 2.00 | 5.00% | 41.55 | 42.60 | 276006 | 116044.89 | 7.69% |
| 2025-11-14 | 39.09 | 39.99 | 0.64 | 1.63% | 39.09 | 40.80 | 142954 | 57495.63 | 3.99% |
| 2025-11-13 | 39.10 | 39.35 | 0.20 | 0.51% | 38.77 | 39.46 | 74365 | 29155.53 | 2.07% |
| 2025-11-12 | 40.30 | 39.15 | -1.03 | -2.56% | 38.81 | 40.33 | 95671 | 37569.20 | 2.67% |
| 2025-11-11 | 40.22 | 40.18 | -0.04 | -0.10% | 40.00 | 40.56 | 65201 | 26227.00 | 1.82% |
| 2025-11-10 | 40.30 | 40.22 | -0.29 | -0.72% | 39.78 | 40.49 | 89133 | 35742.33 | 2.48% |
| 2025-11-07 | 40.90 | 40.51 | -0.67 | -1.63% | 40.50 | 41.00 | 71974 | 29228.42 | 2.01% |
| 2025-11-06 | 41.03 | 41.18 | 0.23 | 0.56% | 40.50 | 41.28 | 85641 | 35068.19 | 2.39% |
| 2025-11-05 | 40.50 | 40.95 | -0.11 | -0.27% | 40.08 | 41.19 | 95158 | 38645.16 | 2.65% |
| 2025-11-04 | 41.65 | 41.06 | -0.76 | -1.82% | 40.70 | 41.85 | 103549 | 42692.33 | 2.89% |
| 2025-11-03 | 42.34 | 41.82 | -0.52 | -1.23% | 41.01 | 42.34 | 123899 | 51486.72 | 3.45% |
| 2025-10-31 | 42.50 | 42.34 | -0.16 | -0.38% | 42.10 | 42.79 | 103217 | 43749.45 | 2.88% |
| 2025-10-30 | 43.65 | 42.50 | -1.59 | -3.61% | 42.50 | 43.65 | 188540 | 80668.87 | 5.26% |
| 2025-10-29 | 43.70 | 44.09 | -0.47 | -1.05% | 42.56 | 44.50 | 267231 | 115753.18 | 7.45% |
| 2025-10-28 | 43.12 | 44.56 | 1.44 | 3.34% | 42.60 | 46.20 | 404596 | 180660.02 | 11.28% |
| 2025-10-27 | 42.51 | 43.12 | 0.10 | 0.23% | 42.30 | 43.49 | 171408 | 73738.96 | 4.78% |
| 2025-10-24 | 42.42 | 43.02 | 0.26 | 0.61% | 42.42 | 44.00 | 185303 | 80210.67 | 5.17% |
| 2025-10-23 | 42.50 | 42.76 | -0.02 | -0.05% | 42.01 | 43.98 | 189751 | 81637.10 | 5.29% |
| 2025-10-22 | 43.51 | 42.78 | -1.13 | -2.57% | 42.66 | 43.86 | 160211 | 68868.35 | 4.47% |
| 2025-10-21 | 43.81 | 43.91 | -0.19 | -0.43% | 43.46 | 44.25 | 181927 | 79622.71 | 5.07% |
| 2025-10-20 | 44.27 | 44.10 | -0.39 | -0.88% | 43.40 | 45.97 | 273260 | 121723.81 | 7.62% |
| 2025-10-17 | 47.25 | 44.49 | -2.61 | -5.54% | 43.89 | 47.33 | 436823 | 198751.61 | 12.18% |
| 2025-10-16 | 45.98 | 47.10 | 4.28 | 10.00% | 45.97 | 47.10 | 282041 | 132271.72 | 7.86% |
| 2025-10-15 | 43.50 | 42.82 | -1.47 | -3.32% | 41.00 | 43.88 | 306631 | 128799.88 | 8.55% |
| 2025-10-14 | 46.25 | 44.29 | -1.93 | -4.18% | 44.00 | 46.73 | 392786 | 176935.48 | 10.95% |
| 2025-10-13 | 43.00 | 46.22 | 0.52 | 1.14% | 42.60 | 47.83 | 508822 | 237927.62 | 14.18% |
| 2025-10-10 | 43.41 | 45.70 | 2.08 | 4.77% | 42.84 | 47.62 | 534212 | 241092.48 | 14.89% |
| 2025-10-09 | 42.90 | 43.62 | -0.72 | -1.62% | 42.21 | 43.91 | 351931 | 151562.42 | 9.81% |
| 2025-09-30 | 42.16 | 44.34 | 2.19 | 5.20% | 42.16 | 45.54 | 512652 | 225876.42 | 14.29% |
| 2025-09-29 | 44.35 | 42.15 | -0.73 | -1.70% | 41.76 | 44.50 | 443749 | 189137.69 | 12.37% |
| 2025-09-26 | 38.86 | 42.88 | 3.90 | 10.01% | 38.65 | 42.88 | 478491 | 200318.69 | 13.34% |
| 2025-09-25 | 39.40 | 38.98 | -0.66 | -1.66% | 38.93 | 39.59 | 120600 | 47203.09 | 3.36% |
| 2025-09-24 | 39.34 | 39.64 | -0.12 | -0.30% | 38.81 | 39.86 | 117151 | 46137.09 | 3.27% |
| 2025-09-23 | 40.75 | 39.76 | -0.82 | -2.02% | 38.60 | 41.24 | 192842 | 76037.84 | 5.38% |
| 2025-09-22 | 40.48 | 40.58 | -0.21 | -0.51% | 39.73 | 40.60 | 189240 | 75906.56 | 5.28% |
| 2025-09-19 | 39.65 | 40.79 | 1.15 | 2.90% | 39.65 | 42.45 | 356340 | 147287.45 | 9.93% |
| 2025-09-18 | 40.16 | 39.64 | -0.51 | -1.27% | 39.15 | 41.18 | 231329 | 93217.05 | 6.45% |
| 2025-09-17 | 40.38 | 40.15 | -0.22 | -0.54% | 40.03 | 40.62 | 111096 | 44713.97 | 3.10% |
| 2025-09-16 | 40.33 | 40.37 | -0.22 | -0.54% | 39.83 | 40.45 | 148033 | 59464.47 | 4.13% |
| 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% |
深证大盘股票行情在线 K线走势图
成飞集成(002190)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
