成飞集成 (002190) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	29.17	29.52	0.29	0.99%	29.10	29.53	30827	9062	0.86%
2026-04-29	29.08	29.23	0.17	0.58%	28.80	29.35	35689	10390	0.99%
2026-04-28	29.95	29.06	-1.60	-5.22%	29.00	29.95	78963	23095	2.20%
2026-04-27	30.50	30.66	0.10	0.33%	30.11	30.72	28830	8787	0.80%
2026-04-24	30.90	30.56	-0.54	-1.74%	30.51	31.03	29303	8982	0.82%
2026-04-23	31.40	31.10	-0.46	-1.46%	30.91	31.65	35867	11207	1.00%
2026-04-22	31.66	31.56	-0.24	-0.75%	31.33	31.67	31318	9856	0.87%
2026-04-21	32.01	31.80	-0.21	-0.66%	31.63	32.33	44019	14055	1.23%
2026-04-20	31.71	32.01	0.29	0.91%	31.50	32.08	41684	13298	1.16%
2026-04-17	31.68	31.72	0.07	0.22%	31.31	31.78	34445	10873	0.96%
2026-04-16	31.53	31.65	0.02	0.06%	31.44	31.75	37386	11816	1.04%
2026-04-15	31.90	31.63	-0.43	-1.34%	31.60	32.22	50093	15961	1.40%
2026-04-14	32.61	32.06	-0.60	-1.84%	31.77	32.65	86765	27744	2.42%
2026-04-13	31.04	32.66	1.63	5.25%	30.99	33.99	134011	43295	3.74%
2026-04-10	31.13	31.03	0.15	0.49%	31.00	31.49	36068	11259	1.01%
2026-04-09	30.85	30.88	-0.21	-0.68%	30.74	31.13	29253	9042	0.82%
2026-04-08	30.55	31.09	0.91	3.02%	30.38	31.19	43661	13489	1.22%
2026-04-07	30.13	30.18	0.00	0.00%	30.06	30.30	18410	5555	0.51%
2026-04-03	31.10	30.18	-0.65	-2.11%	30.04	31.10	25178	7626	0.70%
2026-04-02	31.20	30.83	-0.40	-1.28%	30.70	31.38	29107	9012	0.81%
2026-04-01	31.48	31.23	0.11	0.35%	30.86	31.55	31169	9700	0.87%
2026-03-31	31.25	31.12	-0.23	-0.73%	31.11	31.59	34621	10860	0.97%
2026-03-30	30.66	31.35	0.20	0.64%	30.63	31.64	36143	11300	1.01%
2026-03-27	30.50	31.15	0.35	1.14%	30.28	31.37	44379	13790	1.24%
2026-03-26	31.70	30.80	-1.60	-4.94%	30.64	31.82	81329	25283	2.27%
2026-03-25	29.98	32.40	2.12	7.00%	29.81	33.30	124242	39070	3.46%
2026-03-24	29.44	30.28	1.34	4.63%	29.04	30.64	96336	28946	2.69%
2026-03-23	30.16	28.94	-1.76	-5.73%	28.89	30.65	75661	22346	2.11%
2026-03-20	32.03	30.70	-1.58	-4.89%	30.51	32.60	66027	20632	1.84%
2026-03-19	33.81	32.28	-1.69	-4.97%	32.24	33.81	53981	17796	1.50%
2026-03-18	34.25	33.97	-0.28	-0.82%	33.80	34.27	30574	10363	0.85%
2026-03-17	34.38	34.25	0.00	0.00%	34.18	34.49	28998	9944	0.81%
2026-03-16	34.60	34.25	-0.40	-1.15%	34.15	34.60	33263	11399	0.93%
2026-03-13	34.68	34.65	-0.05	-0.14%	34.21	35.51	51702	18000	1.44%
2026-03-12	34.85	34.70	-0.58	-1.64%	34.58	34.98	39859	13840	1.11%
2026-03-11	34.68	35.28	0.61	1.76%	34.52	36.15	71374	25265	1.99%
2026-03-10	34.42	34.67	0.17	0.49%	34.42	34.85	30308	10502	0.84%
2026-03-09	35.14	34.50	-0.78	-2.21%	34.35	35.14	50919	17589	1.42%
2026-03-06	35.23	35.28	0.06	0.17%	34.86	35.42	39217	13783	1.09%
2026-03-05	35.80	35.22	-0.58	-1.62%	35.11	35.90	58045	20514	1.62%
2026-03-04	35.36	35.80	0.09	0.25%	34.13	36.35	73111	25962	2.04%
2026-03-03	37.18	35.71	-2.22	-5.85%	35.68	37.50	125212	45463	3.49%
2026-03-02	37.95	37.93	1.41	3.86%	37.60	38.84	215869	82401	6.02%
2026-02-27	36.20	36.52	0.32	0.88%	36.07	36.91	61828	22541	1.72%
2026-02-26	36.50	36.20	-0.30	-0.82%	36.08	36.50	38973	14099	1.09%
2026-02-25	36.58	36.50	-0.09	-0.25%	36.25	36.60	52166	19006	1.45%
2026-02-24	36.20	36.59	0.50	1.39%	36.02	36.66	52117	19017	1.45%
2026-02-13	35.72	36.09	0.35	0.98%	35.66	36.27	41659	15038	1.16%
2026-02-12	36.02	35.74	-0.43	-1.19%	35.71	36.15	36680	13147	1.02%
2026-02-11	36.31	36.17	-0.33	-0.90%	36.11	36.58	32814	11911	0.91%
2026-02-10	36.14	36.50	0.32	0.88%	36.00	36.80	57125	20868	1.59%
2026-02-09	36.33	36.18	0.32	0.89%	35.90	36.33	34864	12587	0.97%
2026-02-06	36.04	35.86	-0.21	-0.58%	35.61	36.05	31450	11278	0.88%
2026-02-05	36.31	36.07	-0.32	-0.88%	36.02	36.55	35744	12936	1.00%
2026-02-04	35.80	36.39	0.60	1.68%	35.80	36.81	66248	24095	1.85%
2026-02-03	35.47	35.79	0.45	1.27%	35.30	35.80	42523	15130	1.19%
2026-02-02	36.10	35.34	-0.78	-2.16%	35.34	36.29	48660	17401	1.36%
2026-01-30	36.02	36.12	0.08	0.22%	35.78	36.25	47925	17278	1.34%
2026-01-29	36.48	36.04	-0.64	-1.74%	35.76	36.60	63011	22829	1.76%
2026-01-28	37.10	36.68	-0.49	-1.32%	36.67	37.49	59015	21764	1.65%
2026-01-27	37.00	37.17	0.16	0.43%	36.50	37.35	56820	20997	1.58%
2026-01-26	38.03	37.01	-1.01	-2.66%	37.00	38.10	88519	33009	2.47%