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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.30 | 5.45 | 5.30 | 5.45 | +2.64% | 3.47 | 4.90% |
| 2025-06-23 | 5.06 | 5.32 | 5.02 | 5.31 | +3.71% | 3.06 | 4.46% |
| 2025-06-20 | 5.27 | 5.31 | 5.08 | 5.12 | -3.40% | 3.16 | 4.67% |
| 2025-06-19 | 5.50 | 5.56 | 5.28 | 5.30 | -3.64% | 3.74 | 5.30% |
| 2025-06-18 | 5.38 | 5.58 | 5.36 | 5.50 | +1.29% | 4.91 | 6.81% |
| 2025-06-17 | 5.39 | 5.47 | 5.33 | 5.43 | +0.56% | 3.04 | 4.29% |
| 2025-06-16 | 5.20 | 5.43 | 5.18 | 5.40 | +2.86% | 3.62 | 5.14% |
| 2025-06-13 | 5.43 | 5.45 | 5.24 | 5.25 | -4.02% | 3.55 | 5.11% |
| 2025-06-12 | 5.36 | 5.63 | 5.33 | 5.47 | +1.30% | 4.67 | 6.48% |
| 2025-06-11 | 5.35 | 5.47 | 5.33 | 5.40 | +0.75% | 2.18 | 3.08% |
| 2025-06-10 | 5.50 | 5.51 | 5.26 | 5.36 | -2.55% | 3.23 | 4.59% |
| 2025-06-09 | 5.45 | 5.54 | 5.41 | 5.50 | +0.73% | 3.24 | 4.50% |
| 2025-06-06 | 5.51 | 5.55 | 5.37 | 5.46 | -0.36% | 3.84 | 5.37% |
| 2025-06-05 | 5.25 | 5.54 | 5.22 | 5.48 | +4.38% | 5.24 | 7.42% |
| 2025-06-04 | 5.22 | 5.28 | 5.20 | 5.25 | +0.38% | 1.95 | 2.83% |
| 2025-06-03 | 5.22 | 5.38 | 5.20 | 5.23 | +0.19% | 2.40 | 3.46% |
| 2025-05-30 | 5.39 | 5.41 | 5.20 | 5.22 | -3.87% | 2.87 | 4.16% |
| 2025-05-29 | 5.21 | 5.43 | 5.18 | 5.43 | +5.03% | 4.49 | 6.39% |
| 2025-05-28 | 5.24 | 5.26 | 5.13 | 5.17 | -0.96% | 1.63 | 2.40% |
| 2025-05-27 | 5.27 | 5.28 | 5.19 | 5.22 | -1.14% | 1.54 | 2.25% |