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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.48 | 5.54 | 5.28 | 5.40 | -1.64% | 3.63 | 5.14% |
| 2026-01-15 | 5.60 | 5.67 | 5.43 | 5.49 | -3.00% | 4.15 | 5.70% |
| 2026-01-14 | 5.61 | 5.85 | 5.56 | 5.66 | +1.62% | 6.90 | 9.17% |
| 2026-01-13 | 5.87 | 5.88 | 5.56 | 5.57 | -4.79% | 7.06 | 9.43% |
| 2026-01-12 | 5.39 | 6.06 | 5.39 | 5.85 | +11.01% | 10.71 | 14.22% |
| 2026-01-09 | 5.14 | 5.28 | 5.10 | 5.27 | +2.53% | 3.73 | 5.43% |
| 2026-01-08 | 5.05 | 5.20 | 5.04 | 5.14 | +3.01% | 3.50 | 5.15% |
| 2026-01-07 | 5.09 | 5.10 | 4.98 | 4.99 | -1.77% | 1.88 | 2.84% |
| 2026-01-06 | 5.01 | 5.09 | 4.98 | 5.08 | +1.20% | 2.18 | 3.28% |
| 2026-01-05 | 4.85 | 5.02 | 4.85 | 5.02 | +2.66% | 2.24 | 3.42% |
| 2025-12-31 | 4.82 | 4.90 | 4.77 | 4.89 | +1.45% | 1.48 | 2.31% |
| 2025-12-30 | 4.83 | 4.89 | 4.81 | 4.82 | -0.62% | 1.11 | 1.74% |
| 2025-12-29 | 4.86 | 4.91 | 4.84 | 4.85 | -1.42% | 1.09 | 1.70% |
| 2025-12-26 | 4.92 | 4.96 | 4.89 | 4.92 | -0.40% | 1.17 | 1.80% |
| 2025-12-25 | 4.90 | 4.95 | 4.89 | 4.94 | +1.02% | 0.98 | 1.50% |
| 2025-12-24 | 4.86 | 4.91 | 4.84 | 4.89 | +0.62% | 0.74 | 1.16% |
| 2025-12-23 | 4.95 | 4.97 | 4.85 | 4.86 | -2.61% | 1.17 | 1.82% |
| 2025-12-22 | 4.94 | 5.02 | 4.93 | 4.99 | +0.81% | 1.05 | 1.60% |
| 2025-12-19 | 4.90 | 4.97 | 4.90 | 4.95 | +0.20% | 1.13 | 1.74% |
| 2025-12-18 | 4.83 | 4.97 | 4.83 | 4.94 | +1.23% | 1.25 | 1.93% |