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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.52 | 5.57 | 5.44 | 5.50 | -1.43% | 2.29 | 3.16% |
| 2025-11-18 | 5.52 | 5.68 | 5.52 | 5.58 | +1.45% | 5.18 | 7.01% |
| 2025-11-17 | 5.34 | 5.50 | 5.32 | 5.50 | +3.00% | 2.48 | 3.46% |
| 2025-11-14 | 5.35 | 5.42 | 5.33 | 5.34 | -1.11% | 1.38 | 1.94% |
| 2025-11-13 | 5.33 | 5.40 | 5.28 | 5.40 | +1.50% | 1.56 | 2.22% |
| 2025-11-12 | 5.42 | 5.42 | 5.27 | 5.32 | -1.66% | 1.52 | 2.16% |
| 2025-11-11 | 5.46 | 5.46 | 5.38 | 5.41 | -0.55% | 1.43 | 2.00% |
| 2025-11-10 | 5.40 | 5.46 | 5.38 | 5.44 | +1.12% | 1.57 | 2.20% |
| 2025-11-07 | 5.45 | 5.45 | 5.38 | 5.38 | -1.28% | 1.53 | 2.15% |
| 2025-11-06 | 5.53 | 5.54 | 5.43 | 5.45 | -1.09% | 1.66 | 2.31% |
| 2025-11-05 | 5.45 | 5.52 | 5.42 | 5.51 | +0.18% | 1.51 | 2.08% |
| 2025-11-04 | 5.57 | 5.57 | 5.46 | 5.50 | -1.96% | 1.86 | 2.56% |
| 2025-11-03 | 5.58 | 5.62 | 5.44 | 5.61 | 0.00% | 2.69 | 3.69% |
| 2025-10-31 | 5.59 | 5.68 | 5.55 | 5.61 | -0.36% | 2.44 | 3.30% |
| 2025-10-30 | 5.59 | 5.72 | 5.54 | 5.63 | +0.90% | 2.93 | 3.94% |
| 2025-10-29 | 5.58 | 5.60 | 5.52 | 5.58 | -0.71% | 1.60 | 2.18% |
| 2025-10-28 | 5.62 | 5.71 | 5.59 | 5.62 | -1.58% | 2.27 | 3.05% |
| 2025-10-27 | 5.56 | 5.82 | 5.49 | 5.71 | +2.33% | 4.14 | 5.57% |
| 2025-10-24 | 5.57 | 5.63 | 5.55 | 5.58 | +0.18% | 1.85 | 2.51% |
| 2025-10-23 | 5.51 | 5.59 | 5.42 | 5.57 | +0.72% | 1.89 | 2.62% |