成飞集成
SZ002190 Forward-adjusted MAIN
22.94
+0.02
(+0.09%)
Open
22.92
High
23.15
Low
22.85
Prev close
22.92
Amplitude
1.31%
Volume
276.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
23.22
MA10
23.80
MA20
24.75
MA60
23.63
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.92 | 23.15 | 22.85 | 22.94 | 276万 |
| 2 | 2026-09-29 | 23.07 | 23.18 | 22.88 | 22.92 | 244万 |
| 3 | 2026-09-28 | 23.39 | 23.40 | 22.83 | 23.04 | 343万 |
| 4 | 2026-09-24 | 23.61 | 23.79 | 23.40 | 23.46 | 303万 |
| 5 | 2026-09-23 | 24.29 | 24.29 | 23.74 | 23.75 | 397万 |
| 6 | 2026-09-22 | 24.49 | 24.59 | 24.12 | 24.29 | 543万 |
| 7 | 2026-09-21 | 24.40 | 24.65 | 24.19 | 24.50 | 440万 |
| 8 | 2026-09-18 | 24.46 | 24.73 | 24.15 | 24.34 | 394万 |
| 9 | 2026-09-17 | 24.45 | 24.84 | 24.13 | 24.23 | 433万 |
| 10 | 2026-09-16 | 23.89 | 25.18 | 23.77 | 24.53 | 604万 |
| 11 | 2026-09-15 | 24.71 | 24.81 | 24.00 | 24.01 | 569万 |
| 12 | 2026-09-14 | 25.50 | 25.91 | 24.70 | 24.76 | 749万 |
52W
Data range
20.36
9.4%
47.83
High/low over the last 250 trading days, and where the price sits.
← Stocks