成飞集成(002190)股票信息
| 股票代码 | 002190 |
| 股票名称 | 成飞集成 |
| 最新价/元 | 34.50 |
| 涨跌额/元 | -0.49 |
| 涨跌幅/% | -1.40 |
| 买入/元 | 34.50 |
| 卖出/元 | 34.51 |
| 昨收/元 | 34.99 |
| 今开/元 | 34.88 |
| 最高/元 | 34.95 |
| 最低/元 | 34.40 |
| 成交量/手 | 125000.68 |
| 成交额/万 | 43197.19 |
| 股净值/元 | -164.84 |
| 市净率 | 3.64 |
| 总市值/万 | 1237616.23 |
| 流通值/万 | 1237616.23 |
| 换手率/% | 3.48 |
| 入市日期 | 2007-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
成飞集成(002190)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 34.88 | 34.50 | -0.49 | -1.40 | 125000.68 | 43197.19 | 3.48 |
| 2025-07-24 | 34.61 | 34.99 | 0.15 | 0.43 | 173115.05 | 60190.91 | 4.83 |
| 2025-07-23 | 35.40 | 34.84 | -0.87 | -2.44 | 190115.94 | 66436.69 | 5.30 |
| 2025-07-22 | 35.40 | 35.71 | 0.03 | 0.08 | 247228.85 | 88643.14 | 6.89 |
| 2025-07-21 | 35.70 | 35.68 | -0.21 | -0.59 | 190605.96 | 68060.07 | 5.31 |
| 2025-07-18 | 35.71 | 35.89 | 0.10 | 0.28 | 243369.94 | 86844.42 | 6.78 |
| 2025-07-17 | 34.88 | 35.79 | 0.92 | 2.64 | 291112.59 | 103700.63 | 8.12 |
| 2025-07-16 | 35.12 | 34.87 | -0.21 | -0.60 | 123117.00 | 43065.68 | 3.43 |
| 2025-07-15 | 35.30 | 35.08 | -0.50 | -1.41 | 201792.00 | 70367.64 | 5.63 |
| 2025-07-14 | 35.55 | 35.58 | -0.13 | -0.36 | 141956.20 | 50567.50 | 3.96 |
| 2025-07-11 | 35.40 | 35.71 | 0.11 | 0.31 | 190920.45 | 67880.81 | 5.32 |
| 2025-07-10 | 35.56 | 35.60 | -0.68 | -1.87 | 272461.60 | 96205.91 | 7.60 |
| 2025-07-09 | 36.97 | 36.28 | -0.10 | -0.28 | 344446.75 | 126724.99 | 9.60 |
| 2025-07-08 | 36.44 | 36.38 | -0.06 | -0.17 | 183698.35 | 66579.94 | 5.12 |
| 2025-07-07 | 36.42 | 36.44 | 0.04 | 0.11 | 188814.93 | 68666.75 | 5.26 |
| 2025-07-04 | 36.89 | 36.40 | -0.49 | -1.33 | 258457.33 | 94452.28 | 7.20 |
| 2025-07-03 | 36.87 | 36.89 | 0.02 | 0.05 | 268031.10 | 99068.79 | 7.47 |
| 2025-07-02 | 38.60 | 36.87 | -1.71 | -4.43 | 459519.39 | 171595.61 | 12.81 |
| 2025-07-01 | 41.87 | 38.58 | -0.48 | -1.23 | 995852.27 | 396336.08 | 27.76 |
| 2025-06-30 | 35.97 | 39.06 | 3.55 | 10.00 | 594365.71 | 227891.28 | 16.57 |
| 2025-06-27 | 35.70 | 35.51 | -1.14 | -3.11 | 455198.19 | 162545.33 | 12.69 |
| 2025-06-26 | 35.01 | 36.65 | 1.34 | 3.80 | 633462.31 | 230958.64 | 17.66 |
| 2025-06-25 | 34.53 | 35.31 | 0.30 | 0.86 | 483029.55 | 171064.10 | 13.47 |
| 2025-06-24 | 35.40 | 35.01 | -1.97 | -5.33 | 541479.36 | 191014.67 | 15.09 |
| 2025-06-23 | 35.15 | 36.98 | 2.32 | 6.69 | 506445.43 | 182030.84 | 14.12 |
| 2025-06-20 | 35.15 | 34.66 | -1.42 | -3.94 | 377629.71 | 131690.97 | 10.53 |
| 2025-06-19 | 37.40 | 36.08 | -2.42 | -6.29 | 559274.05 | 203518.37 | 15.59 |
| 2025-06-18 | 37.02 | 38.50 | 1.50 | 4.05 | 779491.01 | 298155.24 | 21.73 |
| 2025-06-17 | 36.90 | 37.00 | -0.42 | -1.12 | 607347.45 | 226804.86 | 16.93 |
| 2025-06-16 | 36.36 | 37.42 | 0.70 | 1.91 | 891402.08 | 333896.63 | 24.85 |
| 2025-06-13 | 34.15 | 36.72 | 3.34 | 10.01 | 902198.29 | 315607.78 | 25.15 |
| 2025-06-12 | 33.80 | 33.38 | -0.61 | -1.80 | 277598.59 | 92541.61 | 7.74 |
| 2025-06-11 | 34.05 | 33.99 | -0.14 | -0.41 | 285177.09 | 96988.97 | 7.95 |
| 2025-06-10 | 35.50 | 34.13 | -2.09 | -5.77 | 563833.32 | 194962.96 | 15.72 |
| 2025-06-09 | 36.11 | 36.22 | -0.78 | -2.11 | 589766.66 | 216565.75 | 16.44 |
| 2025-06-06 | 39.50 | 37.00 | -1.69 | -4.37 | 803479.72 | 308949.59 | 22.40 |
| 2025-06-05 | 35.51 | 38.69 | 2.72 | 7.56 | 857177.29 | 321008.31 | 23.89 |
| 2025-06-04 | 34.01 | 35.97 | 0.74 | 2.10 | 743421.34 | 268536.94 | 20.72 |
| 2025-06-03 | 34.00 | 35.23 | 2.07 | 6.24 | 690715.95 | 239374.96 | 19.25 |
| 2025-05-30 | 32.60 | 33.16 | 0.06 | 0.18 | 579922.59 | 196792.89 | 16.17 |
| 2025-05-29 | 32.17 | 33.10 | 0.32 | 0.98 | 481986.46 | 156855.28 | 13.44 |
| 2025-05-28 | 35.00 | 32.78 | -3.52 | -9.70 | 705348.37 | 238868.63 | 19.66 |
| 2025-05-27 | 34.17 | 36.30 | 1.99 | 5.80 | 838359.82 | 298397.97 | 23.37 |
| 2025-05-26 | 33.79 | 34.31 | 0.51 | 1.51 | 584012.57 | 196727.53 | 16.28 |
| 2025-05-23 | 35.99 | 33.80 | -2.55 | -7.02 | 734912.48 | 257443.20 | 20.49 |
| 2025-05-22 | 35.44 | 36.35 | -1.90 | -4.97 | 940746.81 | 346256.04 | 26.22 |
| 2025-05-21 | 41.25 | 38.25 | -4.25 | -10.00 | 899520.15 | 355722.43 | 25.08 |
| 2025-05-20 | 42.20 | 42.50 | 3.02 | 7.65 | 1043768.66 | 432886.54 | 29.10 |
| 2025-05-19 | 38.33 | 39.48 | 3.59 | 10.00 | 653885.11 | 251903.09 | 18.23 |
| 2025-05-16 | 35.52 | 35.89 | 3.26 | 9.99 | 439265.27 | 156264.96 | 12.25 |
| 2025-05-15 | 32.62 | 32.63 | 2.97 | 10.01 | 433833.36 | 140953.08 | 12.09 |
| 2025-05-14 | 29.66 | 29.66 | 2.70 | 10.02 | 200255.47 | 59395.77 | 5.58 |
| 2025-05-13 | 26.96 | 26.96 | 2.45 | 10.00 | 38167.09 | 10289.85 | 1.06 |
| 2025-05-12 | 24.29 | 24.51 | 2.23 | 10.01 | 330606.29 | 80299.70 | 9.22 |
| 2025-05-09 | 22.28 | 22.28 | 2.03 | 10.03 | 98604.85 | 21969.16 | 2.75 |
| 2025-05-08 | 20.25 | 20.25 | 1.84 | 10.00 | 354199.72 | 71100.16 | 9.87 |
| 2025-05-07 | 17.60 | 18.41 | 1.67 | 9.98 | 222261.82 | 39696.52 | 6.20 |
| 2025-05-06 | 16.68 | 16.74 | 0.12 | 0.72 | 56877.14 | 9519.86 | 1.59 |
| 2025-04-30 | 16.36 | 16.62 | 0.31 | 1.90 | 50527.65 | 8341.91 | 1.41 |
| 2025-04-29 | 16.20 | 16.31 | 0.15 | 0.93 | 39871.14 | 6502.04 | 1.11 |
| 2025-04-28 | 16.26 | 16.16 | -0.08 | -0.49 | 38004.00 | 6163.91 | 1.06 |
| 2025-04-25 | 15.90 | 16.24 | 0.36 | 2.27 | 49542.14 | 7972.96 | 1.38 |
| 2025-04-24 | 16.12 | 15.88 | -0.20 | -1.24 | 33787.00 | 5375.93 | 0.94 |
| 2025-04-23 | 16.28 | 16.08 | -0.03 | -0.19 | 36279.01 | 5842.16 | 1.01 |
| 2025-04-22 | 16.01 | 16.11 | -0.01 | -0.06 | 42474.13 | 6864.22 | 1.18 |
| 2025-04-21 | 15.71 | 16.12 | 0.43 | 2.74 | 46518.65 | 7463.43 | 1.30 |
| 2025-04-18 | 15.95 | 15.69 | -0.30 | -1.88 | 39815.00 | 6265.05 | 1.11 |
| 2025-04-17 | 15.70 | 15.99 | -0.01 | -0.06 | 61261.61 | 9851.46 | 1.71 |
| 2025-04-16 | 16.55 | 16.00 | 0.24 | 1.52 | 87765.67 | 14266.17 | 2.45 |
| 2025-04-15 | 15.95 | 15.76 | -0.13 | -0.82 | 31778.00 | 5009.25 | 0.89 |
| 2025-04-14 | 15.76 | 15.89 | 0.19 | 1.21 | 37219.02 | 5916.88 | 1.04 |
| 2025-04-11 | 15.61 | 15.70 | -0.05 | -0.32 | 42450.85 | 6688.12 | 1.18 |
| 2025-04-10 | 15.89 | 15.75 | 0.09 | 0.58 | 73389.30 | 11612.56 | 2.05 |
| 2025-04-09 | 14.70 | 15.66 | 0.72 | 4.82 | 99298.58 | 15138.29 | 2.77 |
| 2025-04-08 | 14.89 | 14.94 | 0.04 | 0.27 | 75371.50 | 11203.31 | 2.10 |
| 2025-04-07 | 15.55 | 14.90 | -1.65 | -9.97 | 75353.00 | 11410.63 | 2.10 |
| 2025-04-03 | 16.60 | 16.55 | -0.17 | -1.02 | 33253.00 | 5533.40 | 0.93 |
| 2025-04-02 | 16.90 | 16.72 | -0.17 | -1.01 | 40508.20 | 6783.22 | 1.13 |
| 2025-04-01 | 16.63 | 16.89 | 0.40 | 2.43 | 69315.63 | 11680.16 | 1.93 |
| 2025-03-31 | 17.25 | 16.49 | -0.76 | -4.41 | 95477.96 | 15899.90 | 2.66 |
| 2025-03-28 | 17.86 | 17.25 | -0.61 | -3.42 | 89283.54 | 15614.67 | 2.49 |
| 2025-03-27 | 18.02 | 17.86 | -0.33 | -1.81 | 84531.35 | 15162.53 | 2.36 |
| 2025-03-26 | 17.79 | 18.19 | 0.28 | 1.56 | 131755.40 | 23828.90 | 3.67 |
| 2025-03-25 | 17.55 | 17.91 | 0.21 | 1.19 | 151574.51 | 27392.50 | 4.23 |
| 2025-03-24 | 18.00 | 17.70 | -0.50 | -2.75 | 157528.42 | 27657.12 | 4.39 |
| 2025-03-21 | 17.35 | 18.20 | 0.75 | 4.30 | 248558.56 | 44653.85 | 6.93 |
| 2025-03-20 | 17.39 | 17.45 | 0.11 | 0.63 | 74761.51 | 13057.76 | 2.08 |
| 2025-03-19 | 17.53 | 17.34 | -0.08 | -0.46 | 84206.59 | 14721.26 | 2.35 |
| 2025-03-18 | 17.37 | 17.42 | 0.16 | 0.93 | 65961.55 | 11467.75 | 1.84 |
| 2025-03-17 | 17.30 | 17.26 | 0.00 | 0.00 | 57400.55 | 9939.94 | 1.60 |
| 2025-03-14 | 17.15 | 17.26 | 0.14 | 0.82 | 69030.45 | 11833.49 | 1.92 |
| 2025-03-13 | 17.36 | 17.12 | -0.21 | -1.21 | 61500.20 | 10487.12 | 1.71 |
| 2025-03-12 | 17.38 | 17.33 | 0.00 | 0.00 | 60500.70 | 10521.93 | 1.69 |
| 2025-03-11 | 17.02 | 17.33 | 0.11 | 0.64 | 64896.51 | 11172.40 | 1.81 |
| 2025-03-10 | 17.33 | 17.22 | -0.04 | -0.23 | 54051.44 | 9324.67 | 1.51 |
| 2025-03-07 | 17.19 | 17.26 | 0.07 | 0.41 | 88524.14 | 15331.49 | 2.47 |
| 2025-03-06 | 17.20 | 17.19 | 0.04 | 0.23 | 64847.73 | 11138.64 | 1.81 |
| 2025-03-05 | 17.20 | 17.15 | -0.10 | -0.58 | 56975.56 | 9732.66 | 1.59 |
| 2025-03-04 | 16.76 | 17.25 | 0.60 | 3.60 | 93867.10 | 16067.71 | 2.62 |
| 2025-03-03 | 16.58 | 16.65 | 0.08 | 0.48 | 43057.01 | 7211.00 | 1.20 |
日K线
周K线
月K线
