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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.61 | 5.78 | 5.59 | 5.65 | +0.89% | 4.65 | 6.24% |
| 2025-07-21 | 5.56 | 5.61 | 5.54 | 5.60 | +0.18% | 2.14 | 2.93% |
| 2025-07-18 | 5.62 | 5.68 | 5.57 | 5.59 | -0.18% | 2.53 | 3.44% |
| 2025-07-17 | 5.56 | 5.62 | 5.51 | 5.60 | +0.72% | 2.17 | 2.97% |
| 2025-07-16 | 5.53 | 5.64 | 5.50 | 5.56 | +0.54% | 2.52 | 3.45% |
| 2025-07-15 | 5.60 | 5.60 | 5.41 | 5.53 | -1.07% | 3.15 | 4.38% |
| 2025-07-14 | 5.68 | 5.69 | 5.55 | 5.59 | -1.76% | 3.00 | 4.10% |
| 2025-07-11 | 5.60 | 5.71 | 5.54 | 5.69 | +1.25% | 3.78 | 5.09% |
| 2025-07-10 | 5.61 | 5.67 | 5.55 | 5.62 | -0.18% | 2.63 | 3.58% |
| 2025-07-09 | 5.72 | 5.75 | 5.60 | 5.63 | -1.40% | 3.44 | 4.64% |
| 2025-07-08 | 5.65 | 5.72 | 5.63 | 5.71 | +0.53% | 3.10 | 4.16% |
| 2025-07-07 | 5.79 | 5.79 | 5.63 | 5.68 | -1.22% | 3.21 | 4.30% |
| 2025-07-04 | 5.88 | 5.92 | 5.70 | 5.75 | -2.21% | 6.33 | 8.35% |
| 2025-07-03 | 5.57 | 6.12 | 5.57 | 5.88 | +5.57% | 11.46 | 14.83% |
| 2025-07-02 | 5.73 | 5.73 | 5.54 | 5.57 | -3.80% | 4.82 | 6.56% |
| 2025-07-01 | 5.80 | 5.93 | 5.70 | 5.79 | +0.70% | 5.38 | 7.06% |
| 2025-06-30 | 5.76 | 5.79 | 5.71 | 5.75 | +1.05% | 3.82 | 5.07% |
| 2025-06-27 | 5.71 | 5.86 | 5.68 | 5.69 | -1.39% | 5.73 | 7.61% |
| 2025-06-26 | 5.77 | 5.99 | 5.68 | 5.77 | -1.20% | 9.77 | 12.83% |
| 2025-06-25 | 5.58 | 5.95 | 5.50 | 5.84 | +7.16% | 12.65 | 16.75% |