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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.33 | 4.36 | 4.13 | 4.13 | -6.35% | 1.35 | 2.42% |
| 2026-03-20 | 4.63 | 4.69 | 4.40 | 4.41 | -4.96% | 1.35 | 2.27% |
| 2026-03-19 | 4.72 | 4.72 | 4.62 | 4.64 | -2.52% | 0.91 | 1.48% |
| 2026-03-18 | 4.67 | 4.76 | 4.65 | 4.76 | +1.93% | 0.89 | 1.43% |
| 2026-03-17 | 4.76 | 4.80 | 4.67 | 4.67 | -1.89% | 0.95 | 1.52% |
| 2026-03-16 | 4.73 | 4.77 | 4.71 | 4.76 | +0.63% | 0.74 | 1.18% |
| 2026-03-13 | 4.78 | 4.80 | 4.71 | 4.73 | -1.25% | 0.94 | 1.49% |
| 2026-03-12 | 4.84 | 4.89 | 4.79 | 4.79 | -1.64% | 0.83 | 1.31% |
| 2026-03-11 | 4.94 | 4.95 | 4.86 | 4.87 | -1.62% | 1.03 | 1.59% |
| 2026-03-10 | 4.89 | 5.01 | 4.89 | 4.95 | +1.43% | 1.40 | 2.15% |
| 2026-03-09 | 4.79 | 4.89 | 4.73 | 4.88 | +0.83% | 1.41 | 2.23% |
| 2026-03-06 | 4.79 | 4.84 | 4.78 | 4.84 | +0.41% | 0.97 | 1.52% |
| 2026-03-05 | 4.73 | 4.90 | 4.73 | 4.82 | +3.21% | 1.58 | 2.49% |
| 2026-03-04 | 4.66 | 4.74 | 4.62 | 4.67 | -0.64% | 1.00 | 1.61% |
| 2026-03-03 | 4.90 | 4.94 | 4.70 | 4.70 | -3.89% | 1.81 | 2.87% |
| 2026-03-02 | 5.05 | 5.06 | 4.83 | 4.89 | -4.31% | 2.56 | 3.95% |
| 2026-02-27 | 5.04 | 5.14 | 5.01 | 5.11 | +0.99% | 1.55 | 2.31% |
| 2026-02-26 | 5.14 | 5.15 | 5.05 | 5.06 | -1.36% | 1.43 | 2.12% |
| 2026-02-25 | 5.12 | 5.18 | 5.10 | 5.13 | 0.00% | 1.34 | 1.98% |
| 2026-02-24 | 5.13 | 5.17 | 5.08 | 5.13 | +0.59% | 1.28 | 1.89% |