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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.12 | 5.23 | 5.10 | 5.10 | -0.58% | 1.58 | 2.32% |
| 2026-02-12 | 5.15 | 5.18 | 5.06 | 5.13 | +0.59% | 1.48 | 2.18% |
| 2026-02-11 | 5.15 | 5.20 | 5.10 | 5.10 | -1.35% | 1.27 | 1.88% |
| 2026-02-10 | 5.10 | 5.24 | 5.07 | 5.17 | +1.37% | 2.01 | 2.95% |
| 2026-02-09 | 5.02 | 5.10 | 5.02 | 5.10 | +2.41% | 1.49 | 2.23% |
| 2026-02-06 | 4.96 | 5.02 | 4.90 | 4.98 | -0.20% | 1.01 | 1.54% |
| 2026-02-05 | 5.02 | 5.04 | 4.98 | 4.99 | -0.99% | 1.02 | 1.54% |
| 2026-02-04 | 5.05 | 5.05 | 5.00 | 5.04 | -0.59% | 1.12 | 1.69% |
| 2026-02-03 | 5.01 | 5.08 | 4.98 | 5.07 | +1.81% | 1.20 | 1.81% |
| 2026-02-02 | 5.16 | 5.17 | 4.98 | 4.98 | -4.60% | 2.14 | 3.21% |
| 2026-01-30 | 5.36 | 5.36 | 5.20 | 5.22 | -4.22% | 2.36 | 3.41% |
| 2026-01-29 | 5.41 | 5.54 | 5.34 | 5.45 | +1.87% | 4.09 | 5.69% |
| 2026-01-28 | 5.23 | 5.37 | 5.21 | 5.35 | +2.49% | 2.47 | 3.52% |
| 2026-01-27 | 5.27 | 5.31 | 5.10 | 5.22 | -1.32% | 1.71 | 2.49% |
| 2026-01-26 | 5.39 | 5.43 | 5.25 | 5.29 | -2.22% | 2.20 | 3.14% |
| 2026-01-23 | 5.35 | 5.43 | 5.34 | 5.41 | +0.74% | 2.60 | 3.66% |
| 2026-01-22 | 5.28 | 5.41 | 5.24 | 5.37 | +2.29% | 2.31 | 3.29% |
| 2026-01-21 | 5.22 | 5.30 | 5.20 | 5.25 | -0.19% | 1.45 | 2.09% |
| 2026-01-20 | 5.36 | 5.40 | 5.22 | 5.26 | -1.68% | 2.22 | 3.18% |
| 2026-01-19 | 5.44 | 5.45 | 5.31 | 5.35 | -0.93% | 2.63 | 3.72% |