| 股票名称 | 代码 002190 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 成飞集成 | 2024-04-29 一 | 15.91 | 15.90 | 16.16 | 16.21 | 15.91 | 1.64% | 0.91% | 32597 | 5260万 | 57.97 | 57.97 | 1118.77 | 2 | 成飞集成 | 2024-04-26 五 | 15.88 | 16.04 | 15.90 | 16.05 | 15.65 | -0.87% | 1.12% | 40300 | 6396万 | 57.04 | 57.04 | 1100.77 | 3 | 成飞集成 | 2024-04-25 四 | 16.18 | 16.20 | 16.04 | 16.26 | 15.98 | -0.99% | 0.76% | 27141 | 4366万 | 57.54 | 57.54 | 425.33 | 4 | 成飞集成 | 2024-04-24 三 | 15.70 | 15.67 | 16.20 | 16.21 | 15.59 | 3.38% | 1.08% | 38767 | 6190万 | 58.11 | 58.11 | 429.57 | 5 | 成飞集成 | 2024-04-23 二 | 15.54 | 15.47 | 15.67 | 15.80 | 15.40 | 1.29% | 0.78% | 27893 | 4359万 | 56.21 | 56.21 | 415.52 | 6 | 成飞集成 | 2024-04-22 一 | 15.21 | 15.21 | 15.47 | 15.59 | 14.88 | 1.71% | 0.94% | 33702 | 5181万 | 55.5 | 55.5 | 410.22 | 7 | 成飞集成 | 2024-04-19 五 | 15.09 | 15.23 | 15.21 | 15.38 | 15.02 | -0.13% | 0.66% | 23839 | 3628万 | 54.56 | 54.56 | 403.32 | 8 | 成飞集成 | 2024-04-18 四 | 15.15 | 15.12 | 15.23 | 15.58 | 14.96 | 0.73% | 0.85% | 30554 | 4671万 | 54.63 | 54.63 | 403.85 | 9 | 成飞集成 | 2024-04-17 三 | 14.30 | 14.16 | 15.12 | 15.14 | 14.30 | 6.78% | 0.86% | 30717 | 4563万 | 54.24 | 54.24 | 400.94 | 10 | 成飞集成 | 2024-04-16 二 | 15.15 | 15.18 | 14.16 | 15.15 | 14.16 | -6.72% | 1.18% | 42401 | 6144万 | 50.8 | 50.8 | 375.48 | 11 | 成飞集成 | 2024-04-15 一 | 15.51 | 15.50 | 15.18 | 15.79 | 14.93 | -2.06% | 0.92% | 32832 | 5013万 | 54.46 | 54.46 | 402.53 | 12 | 成飞集成 | 2024-04-12 五 | 15.91 | 15.91 | 15.50 | 16.05 | 15.50 | -2.58% | 0.65% | 23157 | 3637万 | 55.6 | 55.6 | 411.01 | 13 | 成飞集成 | 2024-04-11 四 | 15.99 | 16.05 | 15.91 | 16.15 | 15.75 | -0.87% | 0.51% | 18430 | 2949万 | 57.07 | 57.07 | 421.88 | 14 | 成飞集成 | 2024-04-10 三 | 16.33 | 16.44 | 16.05 | 16.45 | 15.84 | -2.37% | 0.72% | 25982 | 4177万 | 57.58 | 57.58 | 425.6 | 15 | 成飞集成 | 2024-04-09 二 | 16.17 | 16.17 | 16.44 | 16.44 | 16.14 | 1.67% | 0.54% | 19285 | 3151万 | 58.98 | 58.98 | 435.94 | 16 | 成飞集成 | 2024-04-08 一 | 16.53 | 16.54 | 16.17 | 16.55 | 16.15 | -2.24% | 0.74% | 26555 | 4335万 | 58.01 | 58.01 | 428.78 | 17 | 成飞集成 | 2024-04-03 三 | 16.71 | 16.79 | 16.54 | 16.75 | 16.31 | -1.49% | 0.91% | 32706 | 5389万 | 59.33 | 59.33 | 438.59 | 18 | 成飞集成 | 2024-04-02 二 | 17.01 | 17.02 | 16.79 | 17.01 | 16.70 | -1.35% | 0.95% | 34181 | 5760万 | 60.23 | 60.23 | 445.22 | 19 | 成飞集成 | 2024-04-01 一 | 16.71 | 16.64 | 17.02 | 17.21 | 16.66 | 2.28% | 1.43% | 51272 | 8700万 | 61.06 | 61.06 | 451.32 | 20 | 成飞集成 | 2024-03-29 五 | 16.60 | 16.60 | 16.64 | 16.88 | 16.50 | 0.24% | 1.06% | 38080 | 6343万 | 59.69 | 59.69 | 441.24 | 21 | 成飞集成 | 2024-03-28 四 | 16.09 | 15.90 | 16.60 | 16.73 | 15.98 | 4.40% | 1.58% | 56561 | 9339万 | 59.55 | 59.55 | 440.18 | 22 | 成飞集成 | 2024-03-27 三 | 16.78 | 16.85 | 15.90 | 16.78 | 15.90 | -5.64% | 1.21% | 43503 | 7075万 | 57.04 | 57.04 | 421.62 | 23 | 成飞集成 | 2024-03-26 二 | 16.40 | 16.40 | 16.85 | 16.85 | 16.34 | 2.74% | 1.20% | 42886 | 7116万 | 60.45 | 60.45 | 446.81 | 24 | 成飞集成 | 2024-03-25 一 | 16.75 | 16.86 | 16.40 | 16.94 | 16.40 | -2.73% | 1.14% | 41046 | 6854万 | 58.83 | 58.83 | 434.88 | 25 | 成飞集成 | 2024-03-22 五 | 17.22 | 17.37 | 16.86 | 17.25 | 16.84 | -2.94% | 1.60% | 57505 | 9761万 | 60.48 | 60.48 | 447.07 | 26 | 成飞集成 | 2024-03-21 四 | 17.09 | 17.05 | 17.37 | 17.49 | 16.81 | 1.88% | 2.60% | 93357 | 16028万 | 62.31 | 62.31 | 460.6 | 27 | 成飞集成 | 2024-03-20 三 | 17.08 | 16.96 | 17.05 | 17.14 | 16.90 | 0.53% | 1.17% | 42034 | 7153万 | 61.16 | 61.16 | 452.11 | 28 | 成飞集成 | 2024-03-19 二 | 17.17 | 17.31 | 16.96 | 17.26 | 16.92 | -2.02% | 2.01% | 72213 | 12320万 | 60.84 | 60.84 | 449.73 | 29 | 成飞集成 | 2024-03-18 一 | 17.15 | 17.08 | 17.31 | 17.64 | 17.04 | 1.35% | 2.77% | 99461 | 17172万 | 62.1 | 62.1 | 151.02 | 30 | 成飞集成 | 2024-03-15 五 | 17.00 | 17.16 | 17.08 | 17.26 | 16.83 | -0.47% | 2.13% | 76557 | 13010万 | 61.27 | 61.27 | 149.01 | 31 | 成飞集成 | 2024-03-14 四 | 17.47 | 17.82 | 17.16 | 17.77 | 16.83 | -3.70% | 5.01% | 179824 | 30888万 | 61.56 | 61.56 | 149.71 | 32 | 成飞集成 | 2024-03-08 五 | 15.41 | 15.40 | 15.49 | 15.54 | 15.23 | 0.58% | 0.63% | 22610 | 3480万 | 55.57 | 55.57 | 135.14 | 33 | 成飞集成 | 2024-03-07 四 | 15.63 | 15.58 | 15.40 | 15.75 | 15.40 | -1.16% | 0.72% | 25965 | 4040万 | 55.24 | 55.24 | 134.36 | 34 | 成飞集成 | 2024-03-06 三 | 15.62 | 15.61 | 15.58 | 15.78 | 15.43 | -0.19% | 0.87% | 31315 | 4881万 | 55.89 | 55.89 | 135.93 | 35 | 成飞集成 | 2024-03-05 二 | 15.60 | 15.69 | 15.61 | 15.83 | 15.52 | -0.51% | 0.92% | 32979 | 5163万 | 56 | 56 | 136.19 | 36 | 成飞集成 | 2024-03-04 一 | 15.98 | 15.95 | 15.69 | 16.04 | 15.48 | -1.63% | 0.96% | 34532 | 5411万 | 56.28 | 56.28 | 136.89 | 37 | 成飞集成 | 2024-03-01 五 | 15.73 | 15.63 | 15.95 | 15.96 | 15.62 | 2.05% | 1.10% | 39636 | 6270万 | 57.22 | 57.22 | 139.16 | 38 | 成飞集成 | 2024-02-29 四 | 14.93 | 15.18 | 15.63 | 15.66 | 14.93 | 2.96% | 1.16% | 41525 | 6427万 | 56.07 | 56.07 | 136.36 | 39 | 成飞集成 | 2024-02-28 三 | 16.05 | 16.05 | 15.18 | 16.37 | 15.15 | -5.42% | 1.88% | 67375 | 10688万 | 54.46 | 54.46 | 132.44 | 40 | 成飞集成 | 2024-02-27 二 | 15.45 | 15.45 | 16.05 | 16.05 | 15.29 | 3.88% | 1.25% | 44882 | 7095万 | 57.58 | 57.58 | 140.03 | 41 | 成飞集成 | 2024-02-26 一 | 15.30 | 15.28 | 15.45 | 15.74 | 15.28 | 1.11% | 1.20% | 42993 | 6665万 | 55.42 | 55.42 | 134.79 | 42 | 成飞集成 | 2024-02-23 五 | 14.90 | 14.85 | 15.28 | 15.30 | 14.75 | 2.90% | 1.23% | 44050 | 6622万 | 54.81 | 54.81 | 133.31 | 43 | 成飞集成 | 2024-02-22 四 | 14.65 | 14.67 | 14.85 | 14.90 | 14.56 | 1.23% | 0.89% | 32012 | 4730万 | 53.27 | 53.27 | 129.56 | 44 | 成飞集成 | 2024-02-21 三 | 14.38 | 14.43 | 14.67 | 15.15 | 14.18 | 1.66% | 1.44% | 51501 | 7587万 | 52.63 | 52.63 | 127.99 | 45 | 成飞集成 | 2024-02-20 二 | 14.56 | 14.56 | 14.43 | 14.56 | 14.18 | -0.89% | 0.87% | 31278 | 4473万 | 51.76 | 51.76 | 125.89 | 46 | 成飞集成 | 2024-02-19 一 | 14.65 | 14.65 | 14.56 | 14.88 | 14.37 | -0.61% | 1.63% | 58610 | 8556万 | 52.23 | 52.23 | 127.03 | 47 | 成飞集成 | 2024-02-08 四 | 13.99 | 13.79 | 14.65 | 14.88 | 13.86 | 6.24% | 1.83% | 65616 | 9518万 | 52.55 | 52.55 | 127.81 | 48 | 成飞集成 | 2024-02-07 三 | 13.06 | 13.09 | 13.79 | 14.03 | 13.02 | 5.35% | 1.88% | 67609 | 9268万 | 49.47 | 49.47 | 120.31 | 49 | 成飞集成 | 2024-02-06 二 | 12.14 | 12.34 | 13.09 | 13.43 | 11.77 | 6.08% | 1.86% | 66555 | 8369万 | 46.96 | 46.96 | 114.2 | 50 | 成飞集成 | 2024-02-05 一 | 13.62 | 13.70 | 12.34 | 13.63 | 12.33 | -9.93% | 1.90% | 68298 | 8624万 | 44.27 | 44.27 | 107.66 | 51 | 成飞集成 | 2024-02-02 五 | 14.43 | 14.43 | 13.70 | 14.72 | 13.18 | -5.06% | 1.40% | 50398 | 7006万 | 49.15 | 49.15 | 119.53 | 52 | 成飞集成 | 2024-02-01 四 | 14.77 | 14.85 | 14.43 | 14.88 | 14.26 | -2.83% | 1.06% | 38078 | 5530万 | 51.76 | 51.76 | 125.89 | 53 | 成飞集成 | 2024-01-31 三 | 15.69 | 15.65 | 14.85 | 15.69 | 14.77 | -5.11% | 1.04% | 37225 | 5630万 | 53.27 | 53.27 | 129.56 | 54 | 成飞集成 | 2024-01-30 二 | 16.24 | 16.25 | 15.65 | 16.30 | 15.62 | -3.69% | 0.74% | 26592 | 4240万 | 56.14 | 56.14 | 136.54 | 55 | 成飞集成 | 2024-01-29 一 | 16.59 | 16.59 | 16.25 | 16.65 | 16.25 | -2.05% | 0.71% | 25372 | 4164万 | 58.29 | 58.29 | 141.77 | 56 | 成飞集成 | 2024-01-26 五 | 16.66 | 16.65 | 16.59 | 16.91 | 16.53 | -0.36% | 0.81% | 28990 | 4843万 | 59.51 | 59.51 | 144.74 | 57 | 成飞集成 | 2024-01-25 四 | 16.01 | 16.00 | 16.65 | 16.66 | 15.89 | 4.06% | 1.23% | 44188 | 7245万 | 59.73 | 59.73 | 145.26 | 58 | 成飞集成 | 2024-01-24 三 | 15.70 | 15.68 | 16.00 | 16.01 | 15.27 | 2.04% | 1.00% | 35914 | 5632万 | 57.4 | 57.4 | 139.59 | 59 | 成飞集成 | 2024-01-23 二 | 15.54 | 15.55 | 15.68 | 15.76 | 15.30 | 0.84% | 0.81% | 29035 | 4514万 | 56.25 | 56.25 | 136.8 | 60 | 成飞集成 | 2024-01-22 一 | 16.50 | 16.50 | 15.55 | 16.53 | 15.44 | -5.76% | 0.95% | 34234 | 5482万 | 55.78 | 55.78 | 135.67 | 61 | 成飞集成 | 2024-01-19 五 | 16.73 | 16.66 | 16.50 | 16.75 | 16.43 | -0.96% | 0.58% | 20722 | 3433万 | 59.19 | 59.19 | 143.95 | 62 | 成飞集成 | 2024-01-18 四 | 16.82 | 16.82 | 16.66 | 16.82 | 16.18 | -0.95% | 1.16% | 41613 | 6847万 | 59.76 | 59.76 | 145.35 | 63 | 成飞集成 | 2024-01-17 三 | 17.39 | 17.35 | 16.82 | 17.39 | 16.80 | -3.05% | 0.91% | 32803 | 5603万 | 60.34 | 60.34 | 146.75 | 64 | 成飞集成 | 2024-01-16 二 | 17.53 | 17.52 | 17.35 | 17.57 | 17.14 | -0.97% | 0.73% | 26363 | 4574万 | 62.24 | 62.24 | 151.37 | 65 | 成飞集成 | 2024-01-15 一 | 17.73 | 17.80 | 17.52 | 17.76 | 17.48 | -1.57% | 0.60% | 21392 | 3761万 | 62.85 | 62.85 | 152.85 | 66 | 成飞集成 | 2024-01-12 五 | 17.93 | 17.91 | 17.80 | 18.00 | 17.74 | -0.61% | 0.48% | 17369 | 3100万 | 63.85 | 63.85 | 155.3 | 67 | 成飞集成 | 2024-01-11 四 | 17.57 | 17.49 | 17.91 | 17.92 | 17.41 | 2.40% | 0.60% | 21654 | 3840万 | 64.25 | 64.25 | 156.26 | 68 | 成飞集成 | 2024-01-10 三 | 17.79 | 17.78 | 17.49 | 17.79 | 17.39 | -1.63% | 0.79% | 28245 | 4955万 | 62.74 | 62.74 | 152.59 | 69 | 成飞集成 | 2024-01-09 二 | 17.70 | 17.67 | 17.78 | 17.90 | 17.61 | 0.62% | 0.61% | 22058 | 3914万 | 63.78 | 63.78 | 155.12 | 70 | 成飞集成 | 2024-01-08 一 | 18.39 | 18.39 | 17.67 | 18.39 | 17.67 | -3.92% | 1.00% | 35768 | 6411万 | 63.39 | 63.39 | 154.16 | 71 | 成飞集成 | 2024-01-05 五 | 18.81 | 18.77 | 18.39 | 18.84 | 18.28 | -2.02% | 0.67% | 24024 | 4453万 | 65.97 | 65.97 | 160.44 | 72 | 成飞集成 | 2024-01-04 四 | 18.93 | 18.93 | 18.77 | 18.98 | 18.69 | -0.85% | 0.48% | 17277 | 3244万 | 67.33 | 67.33 | 163.76 | 73 | 成飞集成 | 2024-01-03 三 | 19.00 | 19.05 | 18.93 | 19.02 | 18.81 | -0.63% | 0.65% | 23256 | 4397万 | 67.91 | 67.91 | 165.15 | 74 | 成飞集成 | 2024-01-02 二 | 18.91 | 18.97 | 19.05 | 19.29 | 18.88 | 0.42% | 0.76% | 27339 | 5225万 | 68.34 | 68.34 | 166.2 | 75 | 成飞集成 | 2023-12-29 五 | 18.58 | 18.65 | 18.97 | 19.01 | 18.55 | 1.72% | 0.80% | 28670 | 5402万 | 68.05 | 68.05 | 165.5 | 76 | 成飞集成 | 2023-12-28 四 | 18.35 | 18.35 | 18.65 | 18.70 | 18.17 | 1.63% | 0.76% | 27399 | 5068万 | 66.9 | 66.9 | 162.71 | 77 | 成飞集成 | 2023-12-27 三 | 18.43 | 18.37 | 18.35 | 18.45 | 18.18 | -0.11% | 0.51% | 18168 | 3322万 | 65.83 | 65.83 | 160.09 | 78 | 成飞集成 | 2023-12-26 二 | 18.70 | 18.70 | 18.37 | 18.70 | 18.29 | -1.76% | 0.54% | 19387 | 3566万 | 65.9 | 65.9 | 160.27 | 79 | 成飞集成 | 2023-12-25 一 | 18.55 | 18.60 | 18.70 | 18.84 | 18.44 | 0.54% | 0.74% | 26425 | 4934万 | 67.08 | 67.08 | 163.15 | 80 | 成飞集成 | 2023-12-22 五 | 18.63 | 18.54 | 18.60 | 18.81 | 18.48 | 0.32% | 0.81% | 29010 | 5398万 | 66.72 | 66.72 | 162.28 | 81 | 成飞集成 | 2023-12-21 四 | 18.58 | 18.58 | 18.54 | 18.63 | 18.15 | -0.22% | 0.76% | 27291 | 5023万 | 66.51 | 66.51 | 161.75 | 82 | 成飞集成 | 2023-12-20 三 | 18.96 | 18.91 | 18.58 | 19.04 | 18.58 | -1.75% | 0.49% | 17752 | 3329万 | 66.65 | 66.65 | 162.1 | 83 | 成飞集成 | 2023-12-19 二 | 19.17 | 18.98 | 18.91 | 19.17 | 18.80 | -0.37% | 0.48% | 17118 | 3238万 | 67.84 | 67.84 | 164.98 | 84 | 成飞集成 | 2023-12-18 一 | 19.21 | 19.20 | 18.98 | 19.41 | 18.92 | -1.15% | 0.65% | 23223 | 4428万 | 68.09 | 68.09 | 165.59 | 85 | 成飞集成 | 2023-12-15 五 | 19.51 | 19.51 | 19.20 | 19.66 | 19.20 | -1.59% | 0.55% | 19647 | 3801万 | 68.88 | 68.88 | 167.51 | 86 | 成飞集成 | 2023-12-14 四 | 19.71 | 19.62 | 19.51 | 19.77 | 19.51 | -0.56% | 0.47% | 16902 | 3315万 | 69.99 | 69.99 | 170.21 | 87 | 成飞集成 | 2023-12-13 三 | 19.64 | 19.69 | 19.62 | 19.85 | 19.53 | -0.36% | 0.45% | 16046 | 3158万 | 70.38 | 70.38 | 171.17 | 88 | 成飞集成 | 2023-12-12 二 | 19.71 | 19.65 | 19.69 | 19.74 | 19.51 | 0.20% | 0.38% | 13688 | 2692万 | 70.63 | 70.63 | 171.79 | 89 | 成飞集成 | 2023-12-11 一 | 19.32 | 19.35 | 19.65 | 19.70 | 19.12 | 1.55% | 0.65% | 23409 | 4560万 | 70.49 | 70.49 | 171.44 | 90 | 成飞集成 | 2023-12-08 五 | 19.65 | 19.67 | 19.35 | 19.79 | 19.32 | -1.63% | 0.68% | 24470 | 4760万 | 69.41 | 69.41 | 168.82 | 91 | 成飞集成 | 2023-12-07 四 | 19.75 | 19.84 | 19.67 | 19.81 | 19.56 | -0.86% | 0.55% | 19702 | 3875万 | 70.56 | 70.56 | 171.61 | 92 | 成飞集成 | 2023-12-06 三 | 19.69 | 19.70 | 19.84 | 20.07 | 19.58 | 0.71% | 0.61% | 21787 | 4335万 | 71.17 | 71.17 | 173.09 | 93 | 成飞集成 | 2023-12-05 二 | 20.09 | 20.13 | 19.70 | 20.10 | 19.70 | -2.14% | 0.77% | 27444 | 5443万 | 70.67 | 70.67 | 171.87 | 94 | 成飞集成 | 2023-12-04 一 | 20.05 | 20.06 | 20.13 | 20.30 | 19.99 | 0.35% | 0.65% | 23187 | 4675万 | 72.21 | 72.21 | 175.62 | 95 | 成飞集成 | 2023-12-01 五 | 20.03 | 20.10 | 20.06 | 20.20 | 19.86 | -0.20% | 0.71% | 25535 | 5113万 | 71.96 | 71.96 | 175.01 | 96 | 成飞集成 | 2023-11-30 四 | 20.33 | 20.38 | 20.10 | 20.40 | 19.93 | -1.37% | 0.81% | 29204 | 5881万 | 72.1 | 72.1 | 175.36 | 97 | 成飞集成 | 2023-11-29 三 | 20.55 | 20.55 | 20.38 | 20.65 | 20.31 | -0.83% | 0.95% | 33998 | 6959万 | 73.11 | 73.11 | 177.8 | 98 | 成飞集成 | 2023-11-28 二 | 20.23 | 20.15 | 20.55 | 20.73 | 20.16 | 1.99% | 1.46% | 52520 | 10766万 | 73.72 | 73.72 | 179.29 | 99 | 成飞集成 | 2023-11-27 一 | 20.00 | 20.00 | 20.15 | 20.24 | 19.93 | 0.75% | 0.59% | 20986 | 4213万 | 72.28 | 72.28 | 175.8 | 100 | 成飞集成 | 2023-11-24 五 | 20.31 | 20.30 | 20.00 | 20.35 | 19.93 | -1.48% | 0.70% | 24965 | 5011万 | 71.75 | 71.75 | 174.49 | 101 | 成飞集成 | 2023-11-23 四 | 19.99 | 20.00 | 20.30 | 20.40 | 19.97 | 1.50% | 0.88% | 31616 | 6405万 | 72.82 | 72.82 | 177.11 | 102 | 成飞集成 | 2023-11-22 三 | 20.27 | 20.28 | 20.00 | 20.39 | 20.00 | -1.38% | 0.78% | 28118 | 5670万 | 71.75 | 71.75 | 174.49 | 103 | 成飞集成 | 2023-11-21 二 | 20.57 | 20.54 | 20.28 | 20.62 | 20.24 | -1.27% | 0.81% | 29122 | 5942万 | 72.75 | 72.75 | 176.93 | 104 | 成飞集成 | 2023-11-20 一 | 20.36 | 20.31 | 20.54 | 20.57 | 20.24 | 1.13% | 0.86% | 30778 | 6297万 | 73.68 | 73.68 | 179.2 | 105 | 成飞集成 | 2023-11-17 五 | 20.19 | 20.20 | 20.31 | 20.39 | 20.12 | 0.54% | 0.67% | 23992 | 4865万 | 72.86 | 72.86 | 177.19 | 106 | 成飞集成 | 2023-11-16 四 | 20.33 | 20.32 | 20.20 | 20.45 | 20.18 | -0.59% | 0.60% | 21433 | 4348万 | 72.46 | 72.46 | 176.23 | 107 | 成飞集成 | 2023-11-15 三 | 20.26 | 20.23 | 20.32 | 20.40 | 20.15 | 0.44% | 0.84% | 29963 | 6074万 | 72.89 | 72.89 | 177.28 | 108 | 成飞集成 | 2023-11-14 二 | 20.08 | 20.16 | 20.23 | 20.38 | 20.08 | 0.35% | 0.83% | 29660 | 5999万 | 72.57 | 72.57 | 176.5 | 109 | 成飞集成 | 2023-11-13 一 | 19.88 | 19.85 | 20.16 | 20.25 | 19.79 | 1.56% | 0.89% | 31855 | 6379万 | 72.32 | 72.32 | 175.89 | 110 | 成飞集成 | 2023-11-10 五 | 19.82 | 19.86 | 19.85 | 20.00 | 19.72 | -0.05% | 0.69% | 24802 | 4921万 | 71.21 | 71.21 | 173.18 | 111 | 成飞集成 | 2023-11-09 四 | 20.10 | 20.03 | 19.86 | 20.17 | 19.86 | -0.85% | 0.82% | 29559 | 5896万 | 71.24 | 71.24 | 173.27 | 112 | 成飞集成 | 2023-11-08 三 | 20.14 | 20.24 | 20.03 | 20.35 | 19.90 | -1.04% | 1.22% | 43938 | 8820万 | 71.85 | 71.85 | 174.75 | 113 | 成飞集成 | 2023-11-07 二 | 19.88 | 19.88 | 20.24 | 20.45 | 19.74 | 1.81% | 1.84% | 65915 | 13293万 | 72.61 | 72.61 | 176.58 | 114 | 成飞集成 | 2023-11-06 一 | 19.75 | 19.72 | 19.88 | 19.92 | 19.66 | 0.81% | 0.87% | 31113 | 6163万 | 71.32 | 71.32 | 173.44 | 115 | 成飞集成 | 2023-11-03 五 | 19.24 | 19.17 | 19.72 | 19.82 | 19.12 | 2.87% | 1.21% | 43552 | 8535万 | 70.74 | 70.74 | 172.05 | 116 | 成飞集成 | 2023-11-02 四 | 19.24 | 19.24 | 19.17 | 19.39 | 19.16 | -0.36% | 0.45% | 16241 | 3126万 | 68.77 | 68.77 | 167.25 | 117 | 成飞集成 | 2023-11-01 三 | 19.23 | 19.20 | 19.24 | 19.35 | 19.10 | 0.21% | 0.51% | 18171 | 3496万 | 69.02 | 69.02 | 167.86 | 118 | 成飞集成 | 2023-10-31 二 | 19.27 | 19.23 | 19.20 | 19.32 | 19.05 | -0.16% | 0.56% | 20003 | 3832万 | 68.88 | 68.88 | 167.51 | 119 | 成飞集成 | 2023-10-30 一 | 19.34 | 19.28 | 19.23 | 19.34 | 19.10 | -0.26% | 0.70% | 25239 | 4847万 | 68.98 | 68.98 | 167.77 | 120 | 成飞集成 | 2023-10-27 五 | 18.99 | 19.05 | 19.28 | 19.36 | 18.93 | 1.21% | 0.83% | 29877 | 5745万 | 69.16 | 69.16 | 168.21 | 121 | 成飞集成 | 2023-10-26 四 | 18.73 | 18.78 | 19.05 | 19.06 | 18.49 | 1.44% | 0.72% | 25781 | 4855万 | 68.34 | 68.34 | 155.49 | 122 | 成飞集成 | 2023-10-25 三 | 18.40 | 18.39 | 18.78 | 18.90 | 18.37 | 2.12% | 0.71% | 25383 | 4766万 | 67.37 | 67.37 | 153.29 | 123 | 成飞集成 | 2023-10-24 二 | 18.22 | 18.20 | 18.39 | 18.47 | 18.11 | 1.04% | 0.69% | 24931 | 4565万 | 65.97 | 65.97 | 150.1 | 124 | 成飞集成 | 2023-10-23 一 | 18.56 | 18.72 | 18.20 | 18.72 | 18.06 | -2.78% | 0.82% | 29359 | 5393万 | 65.29 | 65.29 | 148.55 | 125 | 成飞集成 | 2023-10-20 五 | 18.77 | 18.77 | 18.72 | 19.08 | 18.68 | -0.27% | 0.52% | 18622 | 3506万 | 67.15 | 67.15 | 152.8 | 126 | 成飞集成 | 2023-10-19 四 | 19.19 | 19.22 | 18.77 | 19.22 | 18.73 | -2.34% | 0.92% | 32871 | 6213万 | 67.33 | 67.33 | 153.2 | 127 | 成飞集成 | 2023-10-18 三 | 19.42 | 19.48 | 19.22 | 19.43 | 19.21 | -1.33% | 0.47% | 16778 | 3236万 | 68.95 | 68.95 | 156.88 | 128 | 成飞集成 | 2023-10-17 二 | 19.70 | 19.62 | 19.48 | 19.70 | 19.28 | -0.71% | 0.66% | 23782 | 4616万 | 69.88 | 69.88 | 159 | 129 | 成飞集成 | 2023-10-16 一 | 19.75 | 19.70 | 19.62 | 19.76 | 19.53 | -0.41% | 0.54% | 19532 | 3837万 | 70.38 | 70.38 | 160.14 | 130 | 成飞集成 | 2023-10-13 五 | 19.95 | 19.95 | 19.70 | 19.99 | 19.67 | -1.25% | 0.69% | 24929 | 4929万 | 70.67 | 70.67 | 160.8 | 131 | 成飞集成 | 2023-10-12 四 | 19.77 | 19.75 | 19.95 | 20.05 | 19.73 | 1.01% | 0.84% | 29971 | 5975万 | 71.57 | 71.57 | 162.84 | 132 | 成飞集成 | 2023-10-11 三 | 19.96 | 19.95 | 19.75 | 19.96 | 19.70 | -1.00% | 0.55% | 19891 | 3944万 | 70.85 | 70.85 | 161.2 | 133 | 成飞集成 | 2023-10-10 二 | 19.89 | 19.83 | 19.95 | 20.04 | 19.72 | 0.61% | 0.56% | 19931 | 3966万 | 71.57 | 71.57 | 162.84 | 134 | 成飞集成 | 2023-10-09 一 | 19.72 | 19.72 | 19.83 | 19.97 | 19.70 | 0.56% | 0.61% | 21999 | 4364万 | 71.14 | 71.14 | 161.86 | 135 | 成飞集成 | 2023-09-28 四 | 19.50 | 19.52 | 19.72 | 19.78 | 19.50 | 1.02% | 0.45% | 16052 | 3162万 | 70.74 | 70.74 | 160.96 | 136 | 成飞集成 | 2023-09-27 三 | 19.46 | 19.44 | 19.52 | 19.65 | 19.41 | 0.41% | 0.33% | 11864 | 2320万 | 70.02 | 70.02 | 159.33 | 137 | 成飞集成 | 2023-09-26 二 | 19.58 | 19.53 | 19.44 | 19.60 | 19.44 | -0.46% | 0.33% | 11880 | 2317万 | 69.74 | 69.74 | 158.67 | 138 | 成飞集成 | 2023-09-25 一 | 19.81 | 19.81 | 19.53 | 19.89 | 19.48 | -1.41% | 0.55% | 19609 | 3847万 | 70.06 | 70.06 | 159.41 | 139 | 成飞集成 | 2023-09-22 五 | 19.31 | 19.31 | 19.81 | 19.84 | 19.23 | 2.59% | 0.75% | 26833 | 5258万 | 71.06 | 71.06 | 161.69 | 140 | 成飞集成 | 2023-09-21 四 | 19.50 | 19.53 | 19.31 | 19.69 | 19.27 | -1.13% | 0.62% | 22097 | 4291万 | 69.27 | 69.27 | 157.61 | 141 | 成飞集成 | 2023-09-20 三 | 19.62 | 19.66 | 19.53 | 19.76 | 19.51 | -0.66% | 0.42% | 15045 | 2952万 | 70.06 | 70.06 | 159.41 | 142 | 成飞集成 | 2023-09-19 二 | 19.90 | 19.87 | 19.66 | 19.96 | 19.61 | -1.06% | 0.54% | 19517 | 3847万 | 70.53 | 70.53 | 160.47 | 143 | 成飞集成 | 2023-09-18 一 | 19.70 | 19.75 | 19.87 | 20.05 | 19.58 | 0.61% | 0.57% | 20539 | 4086万 | 71.28 | 71.28 | 162.18 | 144 | 成飞集成 | 2023-09-15 五 | 19.74 | 19.68 | 19.75 | 19.87 | 19.60 | 0.36% | 0.43% | 15343 | 3027万 | 70.85 | 70.85 | 161.2 | 145 | 成飞集成 | 2023-09-14 四 | 19.87 | 19.86 | 19.68 | 19.87 | 19.65 | -0.91% | 0.42% | 15210 | 3000万 | 70.6 | 70.6 | 160.63 | 146 | 成飞集成 | 2023-09-13 三 | 20.22 | 20.21 | 19.86 | 20.22 | 19.72 | -1.73% | 0.78% | 28126 | 5590万 | 71.24 | 71.24 | 162.1 | 147 | 成飞集成 | 2023-09-12 二 | 20.22 | 20.17 | 20.21 | 20.25 | 20.04 | 0.20% | 0.47% | 16976 | 3425万 | 72.5 | 72.5 | 164.96 | 148 | 成飞集成 | 2023-09-11 一 | 20.05 | 20.05 | 20.17 | 20.19 | 19.90 | 0.60% | 0.69% | 24695 | 4960万 | 72.36 | 72.36 | 164.63 | 149 | 成飞集成 | 2023-09-08 五 | 19.95 | 19.95 | 20.05 | 20.14 | 19.94 | 0.50% | 0.49% | 17635 | 3536万 | 71.93 | 71.93 | 163.65 | 150 | 成飞集成 | 2023-09-07 四 | 20.36 | 20.36 | 19.95 | 20.38 | 19.93 | -2.01% | 0.64% | 23059 | 4635万 | 71.57 | 71.57 | 162.84 | 151 | 成飞集成 | 2023-09-06 三 | 20.16 | 20.15 | 20.36 | 20.36 | 20.00 | 1.04% | 0.66% | 23648 | 4793万 | 73.04 | 73.04 | 166.18 | 152 | 成飞集成 | 2023-09-05 二 | 20.31 | 20.27 | 20.15 | 20.32 | 20.11 | -0.59% | 0.39% | 14107 | 2847万 | 72.28 | 72.28 | 164.47 | 153 | 成飞集成 | 2023-09-04 一 | 20.13 | 20.03 | 20.27 | 20.31 | 20.04 | 1.20% | 0.60% | 21555 | 4354万 | 72.71 | 72.71 | 165.45 | 154 | 成飞集成 | 2023-09-01 五 | 20.00 | 19.96 | 20.03 | 20.10 | 19.91 | 0.35% | 0.40% | 14313 | 2865万 | 71.85 | 71.85 | 163.49 | 155 | 成飞集成 | 2023-08-31 四 | 20.15 | 20.12 | 19.96 | 20.19 | 19.89 | -0.80% | 0.55% | 19814 | 3962万 | 71.6 | 71.6 | 162.92 | 156 | 成飞集成 | 2023-08-30 三 | 20.04 | 20.03 | 20.12 | 20.27 | 20.00 | 0.45% | 0.82% | 29358 | 5917万 | 72.18 | 72.18 | 164.22 | 157 | 成飞集成 | 2023-08-29 二 | 19.42 | 19.45 | 20.03 | 20.19 | 19.35 | 2.98% | 1.14% | 40793 | 8113万 | 71.85 | 71.85 | 163.49 | 158 | 成飞集成 | 2023-08-28 一 | 20.09 | 19.45 | 19.45 | 20.33 | 19.41 | 0.00% | 1.07% | 38423 | 7631万 | 69.77 | 69.77 | 158.75 | 159 | 成飞集成 | 2023-08-25 五 | 19.99 | 20.06 | 19.45 | 20.00 | 19.29 | -3.04% | 1.03% | 37039 | 7290万 | 69.77 | 69.77 | 158.75 | 160 | 成飞集成 | 2023-08-23 三 | 20.73 | 20.73 | 20.12 | 20.73 | 20.08 | -2.94% | 0.97% | 34942 | 7065万 | 72.18 | 72.18 | 146.52 | 161 | 成飞集成 | 2023-08-22 二 | 20.83 | 20.81 | 20.73 | 20.97 | 20.20 | -0.38% | 1.05% | 37777 | 7771万 | 74.36 | 74.36 | 150.97 |
|
行情刷新 | 流通股东
|