飞利信(300287)股票行情
飞利信(300287)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 5.11 | 5.25 | 0.15 | 2.94% | 5.11 | 5.36 | 759829 | 39974.49 | 5.80% | 26.00 |
| 2025-04-29 | 5.02 | 5.10 | 0.05 | 0.99% | 4.97 | 5.16 | 546379 | 27829.13 | 4.17% | 15.00 |
| 2025-04-28 | 5.06 | 5.05 | -0.02 | -0.39% | 5.01 | 5.29 | 825265 | 42420.13 | 6.30% | 67.00 |
| 2025-04-25 | 5.14 | 5.07 | -0.04 | -0.78% | 5.07 | 5.20 | 508313 | 26033.11 | 3.88% | 0.00 |
| 2025-04-24 | 5.40 | 5.11 | -0.28 | -5.19% | 5.10 | 5.40 | 720648 | 37417.01 | 5.50% | 183.00 |
| 2025-04-23 | 5.39 | 5.39 | 0.05 | 0.94% | 5.32 | 5.48 | 575927 | 31107.44 | 4.39% | 37.00 |
| 2025-04-22 | 5.41 | 5.34 | -0.10 | -1.84% | 5.31 | 5.50 | 550013 | 29603.35 | 4.20% | 2.00 |
| 2025-04-21 | 5.26 | 5.44 | 0.19 | 3.62% | 5.18 | 5.44 | 565199 | 30344.77 | 4.31% | 280.00 |
| 2025-04-18 | 5.24 | 5.25 | 0.04 | 0.77% | 5.17 | 5.31 | 434228 | 22723.42 | 3.31% | 120.00 |
| 2025-04-17 | 5.24 | 5.21 | -0.06 | -1.14% | 5.20 | 5.33 | 419156 | 22079.30 | 3.20% | 21.00 |
| 2025-04-16 | 5.36 | 5.27 | -0.14 | -2.59% | 5.16 | 5.41 | 527779 | 27864.46 | 4.03% | 2.00 |
| 2025-04-15 | 5.46 | 5.41 | -0.05 | -0.92% | 5.36 | 5.52 | 557000 | 30233.89 | 4.25% | 136.00 |
| 2025-04-14 | 5.46 | 5.46 | 0.08 | 1.49% | 5.40 | 5.59 | 735657 | 40361.52 | 5.61% | 419.00 |
| 2025-04-11 | 5.18 | 5.38 | 0.06 | 1.13% | 5.10 | 5.47 | 872361 | 46734.72 | 6.66% | 35.00 |
| 2025-04-10 | 5.28 | 5.32 | 0.18 | 3.50% | 5.25 | 5.51 | 1142693 | 61580.65 | 8.72% | 16.00 |
| 2025-04-09 | 4.81 | 5.14 | 0.27 | 5.54% | 4.37 | 5.18 | 1312133 | 63906.73 | 10.01% | 49.00 |
| 2025-04-08 | 4.65 | 4.87 | 0.20 | 4.28% | 4.65 | 5.08 | 1103877 | 54005.88 | 8.42% | 16.00 |
| 2025-04-07 | 5.08 | 4.67 | -1.17 | -20.03% | 4.67 | 5.38 | 1086879 | 53474.17 | 8.29% | 2.00 |
| 2025-04-03 | 5.80 | 5.84 | -0.10 | -1.68% | 5.80 | 5.98 | 429752 | 25226.15 | 3.28% | 1.00 |
| 2025-04-02 | 5.93 | 5.94 | -0.01 | -0.17% | 5.90 | 6.00 | 429910 | 25551.18 | 3.28% | 0.00 |
| 2025-04-01 | 6.06 | 5.95 | -0.10 | -1.65% | 5.93 | 6.11 | 581895 | 35021.82 | 4.44% | 10.00 |
| 2025-03-31 | 6.05 | 6.05 | -0.02 | -0.33% | 5.79 | 6.13 | 777086 | 46055.45 | 5.93% | 10.00 |
| 2025-03-28 | 6.13 | 6.07 | -0.04 | -0.65% | 6.07 | 6.18 | 469522 | 28699.40 | 3.58% | 6.00 |
| 2025-03-27 | 6.22 | 6.11 | -0.07 | -1.13% | 6.11 | 6.33 | 640063 | 39810.72 | 4.88% | 88.00 |
| 2025-03-26 | 6.26 | 6.18 | 0.02 | 0.32% | 6.18 | 6.34 | 523737 | 32638.80 | 4.00% | 108.00 |
| 2025-03-25 | 6.56 | 6.16 | -0.41 | -6.24% | 6.11 | 6.56 | 897702 | 56557.41 | 6.85% | 247.00 |
| 2025-03-24 | 6.83 | 6.57 | -0.32 | -4.64% | 6.27 | 6.84 | 1311357 | 85413.72 | 10.00% | 87.00 |
| 2025-03-21 | 7.12 | 6.89 | -0.37 | -5.10% | 6.89 | 7.15 | 1295274 | 90187.87 | 9.88% | 55.00 |
| 2025-03-20 | 6.89 | 7.26 | 0.33 | 4.76% | 6.82 | 7.75 | 2263715 | 166042.31 | 17.27% | 10.00 |
| 2025-03-19 | 7.08 | 6.93 | -0.18 | -2.53% | 6.89 | 7.08 | 838819 | 58414.18 | 6.40% | 26.00 |
| 2025-03-18 | 7.10 | 7.11 | 0.03 | 0.42% | 7.07 | 7.27 | 867028 | 61956.13 | 6.61% | 55.00 |
| 2025-03-17 | 7.17 | 7.08 | -0.07 | -0.98% | 7.07 | 7.20 | 679913 | 48407.86 | 5.19% | 156.00 |
| 2025-03-14 | 6.95 | 7.15 | 0.16 | 2.29% | 6.91 | 7.22 | 969671 | 68755.41 | 7.40% | 87.00 |
| 2025-03-13 | 7.22 | 6.99 | -0.32 | -4.38% | 6.91 | 7.27 | 1290025 | 90881.44 | 9.84% | 117.00 |
| 2025-03-12 | 7.40 | 7.31 | -0.05 | -0.68% | 7.30 | 7.58 | 1402768 | 104588.70 | 10.70% | 122.00 |
| 2025-03-11 | 7.15 | 7.36 | 0.02 | 0.27% | 7.08 | 7.39 | 992983 | 72007.94 | 7.58% | 39.00 |
| 2025-03-10 | 7.60 | 7.34 | -0.22 | -2.91% | 7.27 | 7.67 | 1284565 | 94757.16 | 9.80% | 301.00 |
| 2025-03-07 | 7.66 | 7.56 | -0.22 | -2.83% | 7.40 | 7.95 | 2166880 | 166589.36 | 16.53% | 127.00 |
| 2025-03-06 | 7.65 | 7.78 | -0.01 | -0.13% | 7.60 | 8.11 | 3022441 | 236260.92 | 23.06% | 101.00 |
| 2025-03-05 | 7.51 | 7.79 | 0.27 | 3.59% | 7.38 | 8.24 | 3536700 | 276711.00 | 26.98% | 765.00 |
| 2025-03-04 | 6.63 | 7.52 | 0.74 | 10.91% | 6.60 | 7.84 | 2971142 | 216334.44 | 22.67% | 110.00 |
| 2025-03-03 | 6.75 | 6.78 | 0.04 | 0.59% | 6.57 | 7.00 | 1313537 | 89324.66 | 10.02% | 128.00 |
| 2025-02-28 | 7.13 | 6.74 | -0.39 | -5.47% | 6.72 | 7.29 | 1630578 | 113992.68 | 12.44% | 82.00 |
| 2025-02-27 | 7.55 | 7.13 | -0.39 | -5.19% | 7.01 | 7.64 | 1903149 | 138156.00 | 14.52% | 185.00 |
| 2025-02-26 | 7.41 | 7.52 | 0.10 | 1.35% | 7.15 | 7.62 | 1963217 | 144877.28 | 14.98% | 49.00 |
| 2025-02-25 | 7.26 | 7.42 | -0.15 | -1.98% | 7.21 | 7.78 | 1965389 | 147944.95 | 14.99% | 185.00 |
| 2025-02-24 | 7.99 | 7.57 | -0.61 | -7.46% | 7.51 | 7.99 | 2695049 | 206959.78 | 20.56% | 1229.00 |
| 2025-02-21 | 8.20 | 8.18 | -0.10 | -1.21% | 7.86 | 8.58 | 3794632 | 308944.00 | 28.95% | 259.00 |
| 2025-02-20 | 7.51 | 8.28 | 0.64 | 8.38% | 7.50 | 8.93 | 4650306 | 379778.84 | 35.48% | 309.00 |
| 2025-02-19 | 7.45 | 7.64 | 0.20 | 2.69% | 6.84 | 7.88 | 3312311 | 246698.11 | 25.27% | 23.00 |
| 2025-02-18 | 7.38 | 7.44 | 0.06 | 0.81% | 7.38 | 7.97 | 3613712 | 276140.06 | 27.57% | 175.00 |
| 2025-02-17 | 7.75 | 7.38 | 0.19 | 2.64% | 7.30 | 8.44 | 6030970 | 473570.50 | 46.01% | 442.00 |
| 2025-02-14 | 5.88 | 7.19 | 1.20 | 20.03% | 5.88 | 7.19 | 3634914 | 241612.28 | 27.73% | 37.00 |
| 2025-02-13 | 5.90 | 5.99 | 0.08 | 1.35% | 5.69 | 6.24 | 2932097 | 175325.61 | 22.37% | 137.00 |
| 2025-02-12 | 5.82 | 5.91 | -0.20 | -3.27% | 5.82 | 6.07 | 2410571 | 142940.00 | 18.39% | 124.00 |
| 2025-02-11 | 5.90 | 6.11 | 0.13 | 2.17% | 5.62 | 6.66 | 3595517 | 217779.84 | 27.43% | 61.00 |
| 2025-02-10 | 5.81 | 5.98 | 0.12 | 2.05% | 5.67 | 6.12 | 2838909 | 168461.38 | 21.66% | 329.00 |
| 2025-02-07 | 5.56 | 5.86 | 0.16 | 2.81% | 5.49 | 5.99 | 3201478 | 185023.61 | 24.42% | 32.00 |
| 2025-02-06 | 5.83 | 5.70 | 0.02 | 0.35% | 5.68 | 6.31 | 4473880 | 264618.78 | 34.13% | 266.00 |
| 2025-02-05 | 5.48 | 5.68 | 0.95 | 20.08% | 5.37 | 5.68 | 1258264 | 70426.90 | 9.60% | 1.00 |
| 2025-01-27 | 4.80 | 4.73 | 0.59 | 14.25% | 4.49 | 4.90 | 2525616 | 118386.60 | 19.27% | 116.00 |
| 2025-01-24 | 4.07 | 4.14 | 0.04 | 0.98% | 4.04 | 4.16 | 489899 | 20176.40 | 3.74% | 56.00 |
| 2025-01-23 | 4.17 | 4.10 | 0.01 | 0.24% | 4.10 | 4.29 | 661797 | 27773.94 | 5.05% | 0.00 |
| 2025-01-22 | 4.13 | 4.09 | -0.06 | -1.45% | 4.08 | 4.18 | 361100 | 14861.28 | 2.75% | 30.00 |
| 2025-01-21 | 4.25 | 4.15 | -0.09 | -2.12% | 4.09 | 4.28 | 505287 | 21004.90 | 3.85% | 11.00 |
| 2025-01-20 | 4.25 | 4.24 | 0.03 | 0.71% | 4.18 | 4.36 | 532018 | 22701.32 | 4.06% | 50.00 |
| 2025-01-17 | 4.24 | 4.21 | -0.07 | -1.64% | 4.19 | 4.30 | 490288 | 20776.50 | 3.74% | 20.00 |
| 2025-01-16 | 4.28 | 4.28 | 0.03 | 0.71% | 4.24 | 4.42 | 703063 | 30359.29 | 5.36% | 1.00 |
| 2025-01-15 | 4.25 | 4.25 | 0.02 | 0.47% | 4.19 | 4.32 | 718542 | 30530.72 | 5.48% | 12.00 |
| 2025-01-14 | 3.98 | 4.23 | 0.30 | 7.63% | 3.94 | 4.24 | 849931 | 35107.72 | 6.48% | 7.00 |
| 2025-01-13 | 3.78 | 3.93 | 0.04 | 1.03% | 3.73 | 3.94 | 493949 | 19087.56 | 3.77% | 0.00 |
| 2025-01-10 | 4.08 | 3.89 | -0.22 | -5.35% | 3.89 | 4.14 | 557120 | 22370.91 | 4.25% | 30.00 |
| 2025-01-09 | 4.07 | 4.11 | 0.01 | 0.24% | 4.05 | 4.18 | 538378 | 22204.56 | 4.11% | 41.00 |
| 2025-01-08 | 4.11 | 4.10 | 0.00 | 0.00% | 3.92 | 4.15 | 731490 | 29673.28 | 5.58% | 45.00 |
| 2025-01-07 | 3.91 | 4.10 | 0.23 | 5.94% | 3.90 | 4.10 | 737918 | 29473.59 | 5.63% | 0.00 |
| 2025-01-06 | 3.85 | 3.87 | -0.02 | -0.51% | 3.72 | 3.95 | 558268 | 21534.71 | 4.26% | 0.00 |
| 2025-01-03 | 4.22 | 3.89 | -0.34 | -8.04% | 3.87 | 4.23 | 883257 | 35363.48 | 6.74% | 13.00 |
| 2025-01-02 | 4.18 | 4.23 | 0.03 | 0.71% | 4.10 | 4.41 | 818376 | 34733.50 | 6.24% | 3.00 |
| 2024-12-31 | 4.48 | 4.20 | -0.28 | -6.25% | 4.20 | 4.56 | 939494 | 40617.53 | 7.17% | 64.00 |
| 2024-12-30 | 4.78 | 4.48 | -0.28 | -5.88% | 4.46 | 4.85 | 922016 | 42338.50 | 7.03% | 240.00 |
深证大盘股票行情在线 K线走势图
