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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.25 | 4.26 | 4.14 | 4.17 | -2.11% | 0.97 | 1.76% |
| 2026-04-20 | 4.25 | 4.28 | 4.25 | 4.26 | -0.47% | 0.79 | 1.41% |
| 2026-04-17 | 4.30 | 4.32 | 4.23 | 4.28 | -1.38% | 1.00 | 1.78% |
| 2026-04-16 | 4.23 | 4.34 | 4.23 | 4.34 | +2.60% | 1.09 | 1.93% |
| 2026-04-15 | 4.33 | 4.34 | 4.22 | 4.23 | -2.08% | 0.76 | 1.34% |
| 2026-04-14 | 4.32 | 4.36 | 4.26 | 4.32 | +0.70% | 0.73 | 1.28% |
| 2026-04-13 | 4.26 | 4.32 | 4.26 | 4.29 | -0.46% | 0.59 | 1.04% |
| 2026-04-10 | 4.31 | 4.37 | 4.31 | 4.31 | +0.94% | 0.79 | 1.38% |
| 2026-04-09 | 4.36 | 4.39 | 4.26 | 4.27 | -3.39% | 0.99 | 1.74% |
| 2026-04-08 | 4.26 | 4.43 | 4.26 | 4.42 | +5.74% | 1.28 | 2.22% |
| 2026-04-07 | 4.14 | 4.21 | 4.13 | 4.18 | +1.46% | 0.50 | 0.91% |
| 2026-04-03 | 4.25 | 4.27 | 4.11 | 4.12 | -2.60% | 0.59 | 1.08% |
| 2026-04-02 | 4.35 | 4.35 | 4.21 | 4.23 | -2.98% | 0.66 | 1.17% |
| 2026-04-01 | 4.38 | 4.42 | 4.33 | 4.36 | +1.16% | 0.62 | 1.07% |
| 2026-03-31 | 4.40 | 4.44 | 4.31 | 4.31 | -2.05% | 0.76 | 1.32% |
| 2026-03-30 | 4.37 | 4.42 | 4.32 | 4.40 | -1.79% | 0.88 | 1.53% |
| 2026-03-27 | 4.41 | 4.58 | 4.35 | 4.48 | +0.67% | 1.13 | 1.90% |
| 2026-03-26 | 4.43 | 4.78 | 4.40 | 4.45 | +1.14% | 2.02 | 3.37% |
| 2026-03-25 | 4.29 | 4.44 | 4.28 | 4.40 | +2.33% | 1.04 | 1.80% |
| 2026-03-24 | 4.24 | 4.31 | 4.14 | 4.30 | +4.12% | 1.09 | 1.96% |