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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.88 | 4.95 | 4.76 | 4.88 | -0.41% | 1.54 | 2.42% |
| 2025-12-16 | 5.05 | 5.05 | 4.90 | 4.90 | -2.58% | 1.39 | 2.14% |
| 2025-12-15 | 5.05 | 5.09 | 4.98 | 5.03 | -1.37% | 1.17 | 1.76% |
| 2025-12-12 | 5.06 | 5.14 | 5.05 | 5.10 | +0.20% | 1.14 | 1.70% |
| 2025-12-11 | 5.21 | 5.23 | 5.08 | 5.09 | -2.49% | 1.72 | 2.53% |
| 2025-12-10 | 5.32 | 5.33 | 5.18 | 5.22 | -2.79% | 2.54 | 3.69% |
| 2025-12-09 | 5.25 | 5.51 | 5.24 | 5.37 | +1.32% | 4.22 | 5.95% |
| 2025-12-08 | 5.13 | 5.42 | 5.11 | 5.30 | +3.92% | 3.40 | 4.90% |
| 2025-12-05 | 5.07 | 5.10 | 4.97 | 5.10 | +1.19% | 1.20 | 1.81% |
| 2025-12-04 | 5.10 | 5.14 | 5.03 | 5.04 | -1.37% | 1.20 | 1.80% |
| 2025-12-03 | 5.26 | 5.26 | 5.11 | 5.11 | -2.85% | 1.75 | 2.58% |
| 2025-12-02 | 5.33 | 5.33 | 5.23 | 5.26 | -1.31% | 1.54 | 2.22% |
| 2025-12-01 | 5.35 | 5.38 | 5.29 | 5.33 | 0.00% | 1.48 | 2.11% |
| 2025-11-28 | 5.26 | 5.36 | 5.23 | 5.33 | +1.33% | 1.41 | 2.03% |
| 2025-11-27 | 5.34 | 5.37 | 5.25 | 5.26 | -2.41% | 2.05 | 2.93% |
| 2025-11-26 | 5.54 | 5.60 | 5.38 | 5.39 | -2.18% | 3.31 | 4.56% |
| 2025-11-25 | 5.43 | 5.54 | 5.41 | 5.51 | +1.47% | 2.79 | 3.85% |
| 2025-11-24 | 5.22 | 5.45 | 5.10 | 5.43 | +5.03% | 2.85 | 4.07% |
| 2025-11-21 | 5.38 | 5.44 | 5.17 | 5.17 | -4.61% | 2.55 | 3.68% |
| 2025-11-20 | 5.50 | 5.57 | 5.36 | 5.42 | -1.45% | 2.31 | 3.20% |