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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.52 | 5.64 | 5.49 | 5.53 | -1.78% | 2.20 | 3.01% |
| 2025-10-21 | 5.41 | 5.69 | 5.40 | 5.63 | +5.23% | 4.44 | 6.04% |
| 2025-10-20 | 5.28 | 5.35 | 5.26 | 5.35 | +2.88% | 1.88 | 2.68% |
| 2025-10-17 | 5.34 | 5.38 | 5.19 | 5.20 | -2.62% | 1.80 | 2.58% |
| 2025-10-16 | 5.43 | 5.44 | 5.33 | 5.34 | -2.20% | 1.64 | 2.32% |
| 2025-10-15 | 5.40 | 5.46 | 5.32 | 5.46 | +1.49% | 1.69 | 2.36% |
| 2025-10-14 | 5.56 | 5.59 | 5.36 | 5.38 | -2.89% | 2.55 | 3.53% |
| 2025-10-13 | 5.34 | 5.55 | 5.25 | 5.54 | -2.29% | 2.46 | 3.42% |
| 2025-10-10 | 5.86 | 5.87 | 5.66 | 5.67 | -3.41% | 3.13 | 4.13% |
| 2025-10-09 | 5.85 | 5.90 | 5.80 | 5.87 | 0.00% | 2.60 | 3.37% |
| 2025-09-30 | 5.90 | 5.98 | 5.87 | 5.87 | -0.51% | 2.31 | 2.96% |
| 2025-09-29 | 5.99 | 6.00 | 5.81 | 5.90 | -1.99% | 2.83 | 3.64% |
| 2025-09-26 | 6.14 | 6.25 | 6.02 | 6.02 | -0.66% | 3.80 | 4.70% |
| 2025-09-25 | 5.88 | 6.15 | 5.86 | 6.06 | +2.19% | 4.03 | 5.07% |
| 2025-09-24 | 5.85 | 5.94 | 5.80 | 5.93 | +0.51% | 2.92 | 3.76% |
| 2025-09-23 | 6.13 | 6.13 | 5.72 | 5.90 | -3.91% | 4.85 | 6.26% |
| 2025-09-22 | 6.05 | 6.14 | 6.03 | 6.14 | +0.66% | 2.76 | 3.43% |
| 2025-09-19 | 6.27 | 6.39 | 6.09 | 6.10 | -3.33% | 5.33 | 6.55% |
| 2025-09-18 | 6.52 | 6.55 | 6.19 | 6.31 | -4.25% | 9.77 | 11.59% |
| 2025-09-17 | 6.73 | 6.88 | 6.55 | 6.59 | -1.05% | 7.58 | 8.59% |