成飞集成(002190) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-01-21 | 26.20 | 27.26 | 26.02 | 26.62 | 0.42 | 1.60 | 42,748 | 11,407 | 4.73 | 1.24 |
| 2021-01-20 | 26.00 | 26.50 | 25.73 | 26.20 | 0.05 | 0.19 | 27,809 | 7,294 | 2.94 | 0.81 |
| 2021-01-19 | 26.70 | 26.84 | 26.00 | 26.15 | -0.56 | -2.10 | 32,363 | 8,520 | 3.14 | 0.94 |
| 2021-01-18 | 26.69 | 27.26 | 26.51 | 26.71 | 0.29 | 1.10 | 35,852 | 9,627 | 2.84 | 1.04 |
| 2021-01-15 | 26.01 | 26.60 | 25.85 | 26.42 | 0.30 | 1.15 | 39,961 | 10,473 | 2.87 | 1.16 |
| 2021-01-14 | 28.75 | 28.75 | 25.95 | 26.12 | -2.70 | -9.37 | 107,210 | 28,661 | 9.72 | 3.11 |
| 2021-01-13 | 30.25 | 30.26 | 28.76 | 28.82 | -1.32 | -4.38 | 67,779 | 19,892 | 4.98 | 1.96 |
| 2021-01-12 | 28.70 | 30.30 | 28.54 | 30.14 | 1.14 | 3.93 | 66,112 | 19,689 | 6.07 | 1.92 |
| 2021-01-11 | 29.29 | 29.90 | 28.66 | 29.00 | -0.29 | -0.99 | 56,802 | 16,630 | 4.23 | 1.65 |
| 2021-01-08 | 31.21 | 31.21 | 29.19 | 29.29 | -1.95 | -6.24 | 81,030 | 24,108 | 6.47 | 2.35 |
| 2021-01-07 | 30.99 | 31.81 | 30.61 | 31.24 | -0.24 | -0.76 | 105,874 | 32,903 | 3.81 | 3.07 |
| 2021-01-06 | 29.85 | 32.36 | 29.72 | 31.48 | 1.23 | 4.07 | 152,070 | 47,097 | 8.73 | 4.41 |
| 2021-01-05 | 30.15 | 31.23 | 29.80 | 30.25 | -0.05 | -0.17 | 90,259 | 27,434 | 4.72 | 2.61 |
| 2021-01-04 | 29.98 | 30.68 | 29.31 | 30.30 | 0.73 | 2.47 | 107,922 | 32,545 | 4.63 | 3.13 |
