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 |
|---|
| 2025-06-16 | 5.20 | 5.40 | 0.15 | 2.86% | 5.18 | 5.43 | 673176 | 36168.88 | 5.14% | 15.00 |
| 2025-06-13 | 5.43 | 5.25 | -0.22 | -4.02% | 5.24 | 5.45 | 669446 | 35515.05 | 5.11% | 0.00 |
| 2025-06-12 | 5.36 | 5.47 | 0.07 | 1.30% | 5.33 | 5.63 | 849603 | 46698.11 | 6.48% | 88.00 |
| 2025-06-11 | 5.35 | 5.40 | 0.04 | 0.75% | 5.33 | 5.47 | 403551 | 21836.12 | 3.08% | 0.00 |
| 2025-06-10 | 5.50 | 5.36 | -0.14 | -2.55% | 5.26 | 5.51 | 601649 | 32326.89 | 4.59% | 0.00 |
| 2025-06-09 | 5.45 | 5.50 | 0.04 | 0.73% | 5.41 | 5.54 | 589843 | 32351.12 | 4.50% | 0.00 |
| 2025-06-06 | 5.51 | 5.46 | -0.02 | -0.36% | 5.37 | 5.55 | 704308 | 38416.98 | 5.37% | 0.00 |
| 2025-06-05 | 5.25 | 5.48 | 0.23 | 4.38% | 5.22 | 5.54 | 973172 | 52393.69 | 7.42% | 322.00 |
| 2025-06-04 | 5.22 | 5.25 | 0.02 | 0.38% | 5.20 | 5.28 | 371287 | 19468.24 | 2.83% | 36.00 |
| 2025-06-03 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.38 | 453204 | 23990.11 | 3.46% | 0.00 |
| 2025-05-30 | 5.39 | 5.22 | -0.21 | -3.87% | 5.20 | 5.41 | 545583 | 28739.33 | 4.16% | 21.00 |
| 2025-05-29 | 5.21 | 5.43 | 0.26 | 5.03% | 5.18 | 5.43 | 838015 | 44886.18 | 6.39% | 220.00 |
| 2025-05-28 | 5.24 | 5.17 | -0.05 | -0.96% | 5.13 | 5.26 | 314368 | 16276.02 | 2.40% | 1.00 |
| 2025-05-27 | 5.27 | 5.22 | -0.06 | -1.14% | 5.19 | 5.28 | 294678 | 15392.50 | 2.25% | 0.00 |
| 2025-05-26 | 5.17 | 5.28 | 0.10 | 1.93% | 5.17 | 5.32 | 371474 | 19565.95 | 2.83% | 91.00 |
| 2025-05-23 | 5.32 | 5.18 | -0.13 | -2.45% | 5.17 | 5.36 | 437269 | 23019.03 | 3.34% | 0.00 |
| 2025-05-22 | 5.36 | 5.31 | -0.08 | -1.48% | 5.29 | 5.42 | 382042 | 20388.08 | 2.91% | 27.00 |
| 2025-05-21 | 5.54 | 5.39 | -0.17 | -3.06% | 5.38 | 5.55 | 523373 | 28398.30 | 3.99% | 10.00 |
| 2025-05-20 | 5.49 | 5.56 | 0.07 | 1.28% | 5.40 | 5.60 | 543081 | 29966.04 | 4.14% | 83.00 |
| 2025-05-19 | 5.42 | 5.49 | 0.08 | 1.48% | 5.33 | 5.50 | 488766 | 26592.81 | 3.73% | 27.00 |
| 2025-05-16 | 5.47 | 5.41 | -0.03 | -0.55% | 5.37 | 5.48 | 406056 | 21994.92 | 3.10% | 10.00 |
| 2025-05-15 | 5.62 | 5.44 | -0.23 | -4.06% | 5.42 | 5.64 | 625623 | 34318.71 | 4.77% | 67.00 |
| 2025-05-14 | 5.55 | 5.67 | 0.10 | 1.80% | 5.55 | 5.74 | 661134 | 37338.45 | 5.04% | 20.00 |
| 2025-05-13 | 5.76 | 5.57 | -0.14 | -2.45% | 5.55 | 5.79 | 754210 | 42745.21 | 5.75% | 5.00 |
| 2025-05-12 | 5.60 | 5.71 | 0.04 | 0.71% | 5.56 | 5.74 | 967171 | 54655.29 | 7.38% | 104.00 |
| 2025-05-09 | 5.86 | 5.67 | 0.03 | 0.53% | 5.65 | 6.08 | 1787597 | 103615.20 | 13.64% | 95.00 |
| 2025-05-08 | 5.52 | 5.64 | 0.09 | 1.62% | 5.48 | 5.70 | 784854 | 44085.25 | 5.99% | 70.00 |
| 2025-05-07 | 5.72 | 5.55 | -0.02 | -0.36% | 5.46 | 5.75 | 854934 | 47574.50 | 6.52% | 6.00 |
| 2025-05-06 | 5.34 | 5.57 | 0.32 | 6.10% | 5.34 | 5.59 | 1020845 | 56099.41 | 7.79% | 87.00 |
| 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 |
深证大盘股票行情在线 K线走势图
