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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.49 | 6.75 | 6.44 | 6.66 | +2.15% | 6.79 | 7.78% |
| 2025-09-15 | 6.67 | 6.70 | 6.48 | 6.52 | -3.12% | 7.17 | 8.32% |
| 2025-09-12 | 6.70 | 7.05 | 6.67 | 6.73 | -0.88% | 10.37 | 11.52% |
| 2025-09-11 | 6.77 | 6.83 | 6.45 | 6.79 | +2.26% | 12.10 | 13.81% |
| 2025-09-10 | 6.79 | 7.10 | 6.60 | 6.64 | +1.37% | 15.97 | 17.59% |
| 2025-09-09 | 6.76 | 6.76 | 6.47 | 6.55 | -2.96% | 8.76 | 10.15% |
| 2025-09-08 | 6.47 | 6.78 | 6.42 | 6.75 | +5.97% | 13.58 | 15.49% |
| 2025-09-05 | 6.20 | 6.38 | 6.12 | 6.37 | +1.11% | 6.49 | 7.87% |
| 2025-09-04 | 6.40 | 6.65 | 6.18 | 6.30 | +2.44% | 10.26 | 12.14% |
| 2025-09-03 | 6.42 | 6.45 | 6.10 | 6.15 | -4.21% | 6.68 | 8.09% |
| 2025-09-02 | 6.54 | 6.64 | 6.35 | 6.42 | -2.58% | 8.49 | 9.97% |
| 2025-09-01 | 6.15 | 6.71 | 6.15 | 6.59 | +7.68% | 13.60 | 15.85% |
| 2025-08-29 | 6.30 | 6.33 | 6.12 | 6.12 | -3.62% | 5.34 | 6.55% |
| 2025-08-28 | 6.15 | 6.35 | 6.08 | 6.35 | +3.08% | 7.48 | 9.15% |
| 2025-08-27 | 6.51 | 6.55 | 6.14 | 6.16 | -5.38% | 9.17 | 11.02% |
| 2025-08-26 | 6.38 | 6.64 | 6.27 | 6.51 | +1.09% | 9.67 | 11.43% |
| 2025-08-25 | 6.53 | 6.76 | 6.34 | 6.44 | -0.62% | 10.41 | 12.13% |
| 2025-08-22 | 6.35 | 6.64 | 6.31 | 6.48 | 0.00% | 10.96 | 12.88% |
| 2025-08-21 | 6.11 | 6.88 | 6.04 | 6.48 | +5.88% | 15.34 | 18.26% |
| 2025-08-20 | 6.04 | 6.28 | 6.03 | 6.12 | +0.82% | 8.77 | 10.91% |