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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.02 | 6.37 | 6.01 | 6.07 | +3.58% | 15.38 | 19.08% |
| 2025-08-18 | 5.69 | 5.88 | 5.69 | 5.86 | +2.99% | 7.26 | 9.51% |
| 2025-08-15 | 5.56 | 5.70 | 5.55 | 5.69 | +2.15% | 3.81 | 5.15% |
| 2025-08-14 | 5.73 | 5.77 | 5.54 | 5.57 | -2.11% | 4.42 | 5.96% |
| 2025-08-13 | 5.68 | 5.75 | 5.64 | 5.69 | -0.52% | 4.75 | 6.36% |
| 2025-08-12 | 5.57 | 5.78 | 5.51 | 5.72 | +2.51% | 6.42 | 8.65% |
| 2025-08-11 | 5.48 | 5.59 | 5.48 | 5.58 | +1.45% | 2.57 | 3.53% |
| 2025-08-08 | 5.66 | 5.67 | 5.49 | 5.50 | -3.00% | 3.69 | 5.09% |
| 2025-08-07 | 5.62 | 5.75 | 5.57 | 5.67 | +0.71% | 4.18 | 5.63% |
| 2025-08-06 | 5.54 | 5.64 | 5.52 | 5.63 | +1.08% | 3.17 | 4.31% |
| 2025-08-05 | 5.55 | 5.65 | 5.52 | 5.57 | +0.72% | 2.54 | 3.48% |
| 2025-08-04 | 5.45 | 5.54 | 5.42 | 5.53 | +0.73% | 2.12 | 2.95% |
| 2025-08-01 | 5.46 | 5.52 | 5.40 | 5.49 | +0.55% | 2.26 | 3.15% |
| 2025-07-31 | 5.47 | 5.56 | 5.45 | 5.46 | -0.55% | 2.29 | 3.17% |
| 2025-07-30 | 5.60 | 5.60 | 5.45 | 5.49 | -2.31% | 2.72 | 3.75% |
| 2025-07-29 | 5.63 | 5.64 | 5.52 | 5.62 | -0.71% | 2.58 | 3.53% |
| 2025-07-28 | 5.72 | 5.74 | 5.63 | 5.66 | -0.88% | 2.50 | 3.36% |
| 2025-07-25 | 5.68 | 5.74 | 5.66 | 5.71 | 0.00% | 3.09 | 4.14% |
| 2025-07-24 | 5.61 | 5.71 | 5.60 | 5.71 | +1.24% | 3.26 | 4.38% |
| 2025-07-23 | 5.61 | 5.73 | 5.53 | 5.64 | -0.18% | 3.79 | 5.16% |