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 |
|---|
| 2026-03-26 | 31.70 | 30.80 | -1.60 | -4.94% | 30.64 | 31.82 | 81329 | 25283.69 | 2.27% |
| 2026-03-25 | 29.98 | 32.40 | 2.12 | 7.00% | 29.81 | 33.30 | 124242 | 39070.99 | 3.46% |
| 2026-03-24 | 29.44 | 30.28 | 1.34 | 4.63% | 29.04 | 30.64 | 96336 | 28946.09 | 2.69% |
| 2026-03-23 | 30.16 | 28.94 | -1.76 | -5.73% | 28.89 | 30.65 | 75661 | 22346.64 | 2.11% |
| 2026-03-20 | 32.03 | 30.70 | -1.58 | -4.89% | 30.51 | 32.60 | 66027 | 20632.40 | 1.84% |
| 2026-03-19 | 33.81 | 32.28 | -1.69 | -4.97% | 32.24 | 33.81 | 53981 | 17796.50 | 1.50% |
| 2026-03-18 | 34.25 | 33.97 | -0.28 | -0.82% | 33.80 | 34.27 | 30574 | 10363.81 | 0.85% |
| 2026-03-17 | 34.38 | 34.25 | 0.00 | 0.00% | 34.18 | 34.49 | 28998 | 9944.85 | 0.81% |
| 2026-03-16 | 34.60 | 34.25 | -0.40 | -1.15% | 34.15 | 34.60 | 33263 | 11399.25 | 0.93% |
| 2026-03-13 | 34.68 | 34.65 | -0.05 | -0.14% | 34.21 | 35.51 | 51702 | 18000.97 | 1.44% |
| 2026-03-12 | 34.85 | 34.70 | -0.58 | -1.64% | 34.58 | 34.98 | 39859 | 13840.27 | 1.11% |
| 2026-03-11 | 34.68 | 35.28 | 0.61 | 1.76% | 34.52 | 36.15 | 71374 | 25265.90 | 1.99% |
| 2026-03-10 | 34.42 | 34.67 | 0.17 | 0.49% | 34.42 | 34.85 | 30308 | 10502.29 | 0.84% |
| 2026-03-09 | 35.14 | 34.50 | -0.78 | -2.21% | 34.35 | 35.14 | 50919 | 17589.16 | 1.42% |
| 2026-03-06 | 35.23 | 35.28 | 0.06 | 0.17% | 34.86 | 35.42 | 39217 | 13783.03 | 1.09% |
| 2026-03-05 | 35.80 | 35.22 | -0.58 | -1.62% | 35.11 | 35.90 | 58045 | 20514.13 | 1.62% |
| 2026-03-04 | 35.36 | 35.80 | 0.09 | 0.25% | 34.13 | 36.35 | 73111 | 25962.96 | 2.04% |
| 2026-03-03 | 37.18 | 35.71 | -2.22 | -5.85% | 35.68 | 37.50 | 125212 | 45463.00 | 3.49% |
| 2026-03-02 | 37.95 | 37.93 | 1.41 | 3.86% | 37.60 | 38.84 | 215869 | 82401.70 | 6.02% |
| 2026-02-27 | 36.20 | 36.52 | 0.32 | 0.88% | 36.07 | 36.91 | 61828 | 22541.96 | 1.72% |
| 2026-02-26 | 36.50 | 36.20 | -0.30 | -0.82% | 36.08 | 36.50 | 38973 | 14099.88 | 1.09% |
| 2026-02-25 | 36.58 | 36.50 | -0.09 | -0.25% | 36.25 | 36.60 | 52166 | 19006.93 | 1.45% |
| 2026-02-24 | 36.20 | 36.59 | 0.50 | 1.39% | 36.02 | 36.66 | 52117 | 19017.22 | 1.45% |
| 2026-02-13 | 35.72 | 36.09 | 0.35 | 0.98% | 35.66 | 36.27 | 41659 | 15038.06 | 1.16% |
| 2026-02-12 | 36.02 | 35.74 | -0.43 | -1.19% | 35.71 | 36.15 | 36680 | 13147.94 | 1.02% |
| 2026-02-11 | 36.31 | 36.17 | -0.33 | -0.90% | 36.11 | 36.58 | 32814 | 11911.16 | 0.91% |
| 2026-02-10 | 36.14 | 36.50 | 0.32 | 0.88% | 36.00 | 36.80 | 57125 | 20868.02 | 1.59% |
| 2026-02-09 | 36.33 | 36.18 | 0.32 | 0.89% | 35.90 | 36.33 | 34864 | 12587.84 | 0.97% |
| 2026-02-06 | 36.04 | 35.86 | -0.21 | -0.58% | 35.61 | 36.05 | 31450 | 11278.55 | 0.88% |
| 2026-02-05 | 36.31 | 36.07 | -0.32 | -0.88% | 36.02 | 36.55 | 35744 | 12936.47 | 1.00% |
| 2026-02-04 | 35.80 | 36.39 | 0.60 | 1.68% | 35.80 | 36.81 | 66248 | 24095.33 | 1.85% |
| 2026-02-03 | 35.47 | 35.79 | 0.45 | 1.27% | 35.30 | 35.80 | 42523 | 15130.73 | 1.19% |
| 2026-02-02 | 36.10 | 35.34 | -0.78 | -2.16% | 35.34 | 36.29 | 48660 | 17401.25 | 1.36% |
| 2026-01-30 | 36.02 | 36.12 | 0.08 | 0.22% | 35.78 | 36.25 | 47925 | 17278.91 | 1.34% |
| 2026-01-29 | 36.48 | 36.04 | -0.64 | -1.74% | 35.76 | 36.60 | 63011 | 22829.75 | 1.76% |
| 2026-01-28 | 37.10 | 36.68 | -0.49 | -1.32% | 36.67 | 37.49 | 59015 | 21764.30 | 1.65% |
| 2026-01-27 | 37.00 | 37.17 | 0.16 | 0.43% | 36.50 | 37.35 | 56820 | 20997.14 | 1.58% |
| 2026-01-26 | 38.03 | 37.01 | -1.01 | -2.66% | 37.00 | 38.10 | 88519 | 33009.79 | 2.47% |
| 2026-01-23 | 37.80 | 38.02 | 0.16 | 0.42% | 37.50 | 38.06 | 67834 | 25678.41 | 1.89% |
| 2026-01-22 | 37.61 | 37.86 | 0.13 | 0.34% | 37.61 | 38.25 | 49454 | 18754.77 | 1.38% |
| 2026-01-21 | 38.00 | 37.73 | -0.28 | -0.74% | 37.46 | 38.00 | 61904 | 23363.03 | 1.73% |
| 2026-01-20 | 38.60 | 38.01 | -0.91 | -2.34% | 37.90 | 38.83 | 78408 | 29970.12 | 2.19% |
| 2026-01-19 | 38.00 | 38.92 | 0.70 | 1.83% | 37.73 | 39.35 | 114792 | 44419.68 | 3.20% |
| 2026-01-16 | 38.59 | 38.22 | -0.75 | -1.92% | 37.93 | 38.68 | 103775 | 39669.55 | 2.89% |
| 2026-01-15 | 38.60 | 38.97 | 0.49 | 1.27% | 38.60 | 39.55 | 112487 | 44000.99 | 3.14% |
| 2026-01-14 | 38.38 | 38.48 | -0.28 | -0.72% | 38.20 | 39.22 | 129710 | 50301.15 | 3.62% |
| 2026-01-13 | 40.73 | 38.76 | -2.38 | -5.79% | 38.75 | 40.73 | 211895 | 83322.55 | 5.91% |
| 2026-01-12 | 40.58 | 41.14 | 0.56 | 1.38% | 39.80 | 41.28 | 297695 | 119770.74 | 8.30% |
| 2026-01-09 | 39.08 | 40.58 | 1.90 | 4.91% | 38.66 | 42.18 | 368584 | 148781.20 | 10.27% |
| 2026-01-08 | 37.19 | 38.68 | 1.35 | 3.62% | 37.07 | 38.89 | 214748 | 82335.47 | 5.99% |
| 2026-01-07 | 38.28 | 37.33 | -0.87 | -2.28% | 37.25 | 38.28 | 111467 | 41873.83 | 3.11% |
| 2026-01-06 | 37.30 | 38.20 | 0.67 | 1.79% | 37.18 | 38.28 | 141155 | 53479.07 | 3.93% |
| 2026-01-05 | 37.36 | 37.53 | 0.45 | 1.21% | 37.01 | 37.86 | 114629 | 42873.52 | 3.20% |
| 2025-12-31 | 36.70 | 37.08 | 0.20 | 0.54% | 36.50 | 37.38 | 76274 | 28164.15 | 2.13% |
| 2025-12-30 | 37.40 | 36.88 | -0.89 | -2.36% | 36.85 | 37.58 | 113109 | 41996.52 | 3.15% |
| 2025-12-29 | 37.25 | 37.77 | 0.55 | 1.48% | 37.03 | 38.68 | 154465 | 58307.50 | 4.31% |
| 2025-12-26 | 37.05 | 37.22 | 0.00 | 0.00% | 36.51 | 37.58 | 101671 | 37620.32 | 2.83% |
| 2025-12-25 | 36.19 | 37.22 | 0.82 | 2.25% | 36.19 | 37.50 | 123588 | 45878.48 | 3.45% |
| 2025-12-24 | 35.65 | 36.40 | 0.75 | 2.10% | 35.49 | 36.70 | 84410 | 30567.95 | 2.35% |
| 2025-12-23 | 36.09 | 35.65 | -0.44 | -1.22% | 35.57 | 36.09 | 52523 | 18780.05 | 1.46% |
| 2025-12-22 | 36.00 | 36.09 | 0.10 | 0.28% | 35.88 | 36.29 | 50121 | 18107.04 | 1.40% |
| 2025-12-19 | 35.62 | 35.99 | 0.31 | 0.87% | 35.53 | 36.17 | 58324 | 20932.54 | 1.63% |
| 2025-12-18 | 35.46 | 35.68 | -0.14 | -0.39% | 35.23 | 36.15 | 71581 | 25568.20 | 2.00% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
