成飞集成
sz002190 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
23.00
涨跌幅
-2.21%
成交量
4,332,700 股
成交额
100,373,552 元
换手率
1.21%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 23.50 | 23.00 | 23.51 | 22.85 | -2.21% | 4,332,700 | 100,373,552 | 1.21 |
| 2026-10-13 | 22.24 | 23.52 | 23.87 | 22.01 | +4.63% | 8,043,900 | 186,225,872 | 2.24 |
| 2026-10-12 | 22.79 | 22.48 | 23.04 | 22.45 | -1.58% | 2,451,900 | 55,526,792 | 0.68 |
| 2026-10-09 | 23.25 | 22.84 | 23.25 | 22.05 | -0.13% | 4,482,100 | 100,797,656 | 1.25 |
| 2026-10-08 | 23.38 | 22.87 | 23.80 | 22.73 | -0.31% | 5,211,900 | 121,329,872 | 1.45 |
| 2026-09-30 | 22.92 | 22.94 | 23.15 | 22.85 | +0.09% | 2,762,800 | 63,512,252 | 0.77 |
| 2026-09-29 | 23.07 | 22.92 | 23.18 | 22.88 | -0.52% | 2,442,700 | 56,199,876 | 0.68 |
| 2026-09-28 | 23.39 | 23.04 | 23.40 | 22.83 | -1.79% | 3,428,200 | 78,992,808 | 0.96 |
| 2026-09-24 | 23.61 | 23.46 | 23.79 | 23.40 | -1.22% | 3,026,300 | 71,276,352 | 0.84 |
| 2026-09-23 | 24.29 | 23.75 | 24.29 | 23.74 | -2.22% | 3,967,200 | 94,734,640 | 1.11 |
| 2026-09-22 | 24.49 | 24.29 | 24.59 | 24.12 | -0.86% | 5,425,300 | 131,869,328 | 1.51 |
| 2026-09-21 | 24.40 | 24.50 | 24.65 | 24.19 | +0.66% | 4,401,600 | 107,517,456 | 1.23 |
| 2026-09-18 | 24.46 | 24.34 | 24.73 | 24.15 | +0.45% | 3,944,800 | 96,353,424 | 1.10 |
| 2026-09-17 | 24.45 | 24.23 | 24.84 | 24.13 | -1.22% | 4,327,400 | 105,344,680 | 1.21 |
| 2026-09-16 | 23.89 | 24.53 | 25.18 | 23.77 | +2.17% | 6,035,700 | 147,692,224 | 1.68 |
| 2026-09-15 | 24.71 | 24.01 | 24.81 | 24.00 | -3.03% | 5,692,200 | 138,669,040 | 1.59 |
| 2026-09-14 | 25.50 | 24.76 | 25.91 | 24.70 | -3.73% | 7,492,500 | 187,385,600 | 2.09 |
| 2026-09-11 | 25.28 | 25.72 | 26.05 | 24.92 | +0.27% | 9,710,700 | 246,808,208 | 2.71 |
| 2026-09-10 | 26.05 | 25.65 | 26.50 | 25.65 | -3.06% | 10,261,300 | 265,409,120 | 2.86 |
| 2026-09-09 | 26.05 | 26.46 | 26.77 | 25.85 | +0.84% | 14,469,500 | 382,102,016 | 4.03 |
| 2026-09-08 | 26.09 | 26.24 | 26.63 | 25.79 | +0.57% | 10,378,000 | 270,680,416 | 2.89 |
| 2026-09-07 | 25.90 | 26.09 | 26.35 | 25.40 | +1.24% | 9,384,900 | 242,736,928 | 2.62 |
| 2026-09-04 | 26.06 | 25.77 | 26.35 | 25.68 | -0.19% | 10,894,600 | 283,300,928 | 3.04 |
| 2026-09-03 | 26.61 | 25.82 | 26.64 | 25.70 | -2.20% | 19,035,400 | 494,543,840 | 5.31 |
| 2026-09-02 | 26.32 | 26.40 | 27.65 | 26.30 | +0.46% | 29,012,700 | 784,471,680 | 8.09 |
| 2026-09-01 | 25.86 | 26.28 | 26.80 | 25.67 | +1.86% | 17,107,500 | 451,098,656 | 4.77 |
| 2026-08-31 | 25.75 | 25.80 | 26.22 | 25.10 | -0.73% | 15,400,900 | 394,476,960 | 4.29 |
| 2026-08-28 | 26.03 | 25.99 | 26.78 | 25.60 | +1.84% | 29,451,500 | 767,278,848 | 8.21 |
| 2026-08-27 | 23.27 | 25.52 | 25.52 | 22.96 | +10.00% | 22,498,100 | 561,663,424 | 6.27 |
| 2026-08-26 | 23.01 | 23.20 | 24.15 | 22.87 | +1.53% | 6,195,900 | 145,040,784 | 1.73 |
需要全历史数据与程序化访问？
查看 成飞集成 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002190 获取全部历史日线。