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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.17 | 5.32 | 5.17 | 5.28 | +1.93% | 1.96 | 2.83% |
| 2025-05-23 | 5.32 | 5.36 | 5.17 | 5.18 | -2.45% | 2.30 | 3.34% |
| 2025-05-22 | 5.36 | 5.42 | 5.29 | 5.31 | -1.48% | 2.04 | 2.91% |
| 2025-05-21 | 5.54 | 5.55 | 5.38 | 5.39 | -3.06% | 2.84 | 3.99% |
| 2025-05-20 | 5.49 | 5.60 | 5.40 | 5.56 | +1.27% | 3.00 | 4.14% |
| 2025-05-19 | 5.42 | 5.50 | 5.33 | 5.49 | +1.48% | 2.66 | 3.73% |
| 2025-05-16 | 5.47 | 5.48 | 5.37 | 5.41 | -0.55% | 2.20 | 3.10% |
| 2025-05-15 | 5.62 | 5.64 | 5.42 | 5.44 | -4.06% | 3.43 | 4.77% |
| 2025-05-14 | 5.55 | 5.74 | 5.55 | 5.67 | +1.80% | 3.73 | 5.04% |
| 2025-05-13 | 5.76 | 5.79 | 5.55 | 5.57 | -2.45% | 4.27 | 5.75% |
| 2025-05-12 | 5.60 | 5.74 | 5.56 | 5.71 | +0.71% | 5.47 | 7.38% |
| 2025-05-09 | 5.86 | 6.08 | 5.65 | 5.67 | +0.53% | 10.36 | 13.64% |
| 2025-05-08 | 5.52 | 5.70 | 5.48 | 5.64 | +1.62% | 4.41 | 5.99% |
| 2025-05-07 | 5.72 | 5.75 | 5.46 | 5.55 | -0.36% | 4.76 | 6.52% |
| 2025-05-06 | 5.34 | 5.59 | 5.34 | 5.57 | +6.10% | 5.61 | 7.79% |