飞利信 sz.300287
4.32
+1.65%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.26 | 4.34 | 4.23 | 4.32 | +1.65% | 1.14 | 2.03% |
| 2026-05-21 | 4.47 | 4.53 | 4.24 | 4.25 | -4.92% | 1.77 | 3.06% |
| 2026-05-20 | 4.61 | 4.63 | 4.44 | 4.47 | -3.87% | 1.54 | 2.59% |
| 2026-05-19 | 4.58 | 4.70 | 4.58 | 4.65 | +0.65% | 1.63 | 2.66% |
| 2026-05-18 | 4.50 | 4.66 | 4.46 | 4.62 | +0.87% | 1.53 | 2.52% |
| 2026-05-15 | 4.58 | 4.74 | 4.50 | 4.58 | -0.87% | 2.20 | 3.61% |
| 2026-05-14 | 4.83 | 4.92 | 4.62 | 4.62 | -5.13% | 3.35 | 5.36% |
| 2026-05-13 | 5.04 | 5.15 | 4.82 | 4.87 | -1.42% | 4.98 | 7.63% |
| 2026-05-12 | 4.64 | 5.00 | 4.60 | 4.94 | +5.11% | 5.63 | 8.84% |
| 2026-05-11 | 4.48 | 4.81 | 4.43 | 4.70 | +5.15% | 3.61 | 5.92% |
| 2026-05-08 | 4.45 | 4.56 | 4.43 | 4.47 | -0.45% | 1.48 | 2.50% |
| 2026-05-07 | 4.45 | 4.49 | 4.41 | 4.49 | +0.90% | 1.59 | 2.70% |
| 2026-05-06 | 4.33 | 4.47 | 4.33 | 4.45 | +3.01% | 1.82 | 3.11% |
| 2026-04-30 | 4.35 | 4.36 | 4.28 | 4.32 | -0.46% | 0.85 | 1.51% |
| 2026-04-29 | 4.25 | 4.38 | 4.23 | 4.34 | +1.40% | 1.17 | 2.05% |
| 2026-04-28 | 4.30 | 4.41 | 4.26 | 4.28 | -1.15% | 1.23 | 2.16% |
| 2026-04-27 | 4.25 | 4.33 | 4.17 | 4.33 | +0.93% | 1.25 | 2.23% |
| 2026-04-24 | 4.38 | 4.38 | 4.27 | 4.29 | -3.60% | 2.02 | 3.56% |
| 2026-04-23 | 4.19 | 4.59 | 4.18 | 4.45 | +6.21% | 4.09 | 7.02% |
| 2026-04-22 | 4.16 | 4.19 | 4.13 | 4.19 | +0.48% | 0.78 | 1.43% |