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 |
|---|
| 2025-12-18 | 4.83 | 4.94 | 0.06 | 1.23% | 4.83 | 4.97 | 254752 | 12501.15 | 1.93% | 17.00 |
| 2025-12-17 | 4.88 | 4.88 | -0.02 | -0.41% | 4.76 | 4.95 | 319002 | 15443.51 | 2.42% | 0.00 |
| 2025-12-16 | 5.05 | 4.90 | -0.13 | -2.58% | 4.90 | 5.05 | 282474 | 13947.03 | 2.14% | 0.00 |
| 2025-12-15 | 5.05 | 5.03 | -0.07 | -1.37% | 4.98 | 5.09 | 232383 | 11696.99 | 1.76% | 0.00 |
| 2025-12-12 | 5.06 | 5.10 | 0.01 | 0.20% | 5.05 | 5.14 | 223810 | 11428.25 | 1.70% | 0.00 |
| 2025-12-11 | 5.21 | 5.09 | -0.13 | -2.49% | 5.08 | 5.23 | 334125 | 17151.15 | 2.53% | 0.00 |
| 2025-12-10 | 5.32 | 5.22 | -0.15 | -2.79% | 5.18 | 5.33 | 486376 | 25427.93 | 3.69% | 110.00 |
| 2025-12-09 | 5.25 | 5.37 | 0.07 | 1.32% | 5.24 | 5.51 | 784206 | 42184.96 | 5.95% | 30.00 |
| 2025-12-08 | 5.13 | 5.30 | 0.20 | 3.92% | 5.11 | 5.42 | 645286 | 34007.25 | 4.90% | 30.00 |
| 2025-12-05 | 5.07 | 5.10 | 0.06 | 1.19% | 4.97 | 5.10 | 238457 | 12023.61 | 1.81% | 0.00 |
| 2025-12-04 | 5.10 | 5.04 | -0.07 | -1.37% | 5.03 | 5.14 | 237735 | 12048.39 | 1.80% | 0.00 |
| 2025-12-03 | 5.26 | 5.11 | -0.15 | -2.85% | 5.11 | 5.26 | 339823 | 17510.11 | 2.58% | 5.00 |
| 2025-12-02 | 5.33 | 5.26 | -0.07 | -1.31% | 5.23 | 5.33 | 293062 | 15422.20 | 2.22% | 0.00 |
| 2025-12-01 | 5.35 | 5.33 | 0.00 | 0.00% | 5.29 | 5.38 | 277607 | 14808.53 | 2.11% | 0.00 |
| 2025-11-28 | 5.26 | 5.33 | 0.07 | 1.33% | 5.23 | 5.36 | 267314 | 14130.07 | 2.03% | 0.00 |
| 2025-11-27 | 5.34 | 5.26 | -0.13 | -2.41% | 5.25 | 5.37 | 386293 | 20492.24 | 2.93% | 0.00 |
| 2025-11-26 | 5.54 | 5.39 | -0.12 | -2.18% | 5.38 | 5.60 | 601656 | 33053.55 | 4.56% | 0.00 |
| 2025-11-25 | 5.43 | 5.51 | 0.08 | 1.47% | 5.41 | 5.54 | 507381 | 27873.07 | 3.85% | 61.00 |
| 2025-11-24 | 5.22 | 5.43 | 0.26 | 5.03% | 5.10 | 5.45 | 536297 | 28494.10 | 4.07% | 10.00 |
| 2025-11-21 | 5.38 | 5.17 | -0.25 | -4.61% | 5.17 | 5.44 | 484803 | 25500.63 | 3.68% | 44.00 |
| 2025-11-20 | 5.50 | 5.42 | -0.08 | -1.45% | 5.36 | 5.57 | 422187 | 23061.02 | 3.20% | 56.00 |
| 2025-11-19 | 5.52 | 5.50 | -0.08 | -1.43% | 5.44 | 5.57 | 416258 | 22858.39 | 3.16% | 0.00 |
| 2025-11-18 | 5.52 | 5.58 | 0.08 | 1.45% | 5.52 | 5.68 | 924136 | 51840.83 | 7.01% | 28.00 |
| 2025-11-17 | 5.34 | 5.50 | 0.16 | 3.00% | 5.32 | 5.50 | 456728 | 24847.01 | 3.46% | 0.00 |
| 2025-11-14 | 5.35 | 5.34 | -0.06 | -1.11% | 5.33 | 5.42 | 256268 | 13766.32 | 1.94% | 0.00 |
| 2025-11-13 | 5.33 | 5.40 | 0.08 | 1.50% | 5.28 | 5.40 | 292617 | 15637.05 | 2.22% | 2.00 |
| 2025-11-12 | 5.42 | 5.32 | -0.09 | -1.66% | 5.27 | 5.42 | 285113 | 15182.31 | 2.16% | 0.00 |
| 2025-11-11 | 5.46 | 5.41 | -0.03 | -0.55% | 5.38 | 5.46 | 263236 | 14258.97 | 2.00% | 0.00 |
| 2025-11-10 | 5.40 | 5.44 | 0.06 | 1.12% | 5.38 | 5.46 | 289450 | 15706.16 | 2.20% | 10.00 |
| 2025-11-07 | 5.45 | 5.38 | -0.07 | -1.28% | 5.38 | 5.45 | 283636 | 15329.99 | 2.15% | 0.00 |
| 2025-11-06 | 5.53 | 5.45 | -0.06 | -1.09% | 5.43 | 5.54 | 304051 | 16580.82 | 2.31% | 2.00 |
| 2025-11-05 | 5.45 | 5.51 | 0.01 | 0.18% | 5.42 | 5.52 | 274427 | 15064.24 | 2.08% | 0.00 |
| 2025-11-04 | 5.57 | 5.50 | -0.11 | -1.96% | 5.46 | 5.57 | 337788 | 18596.34 | 2.56% | 3.00 |
| 2025-11-03 | 5.58 | 5.61 | 0.00 | 0.00% | 5.44 | 5.62 | 486768 | 26940.92 | 3.69% | 30.00 |
| 2025-10-31 | 5.59 | 5.61 | -0.02 | -0.36% | 5.55 | 5.68 | 435538 | 24421.09 | 3.30% | 1.00 |
| 2025-10-30 | 5.59 | 5.63 | 0.05 | 0.90% | 5.54 | 5.72 | 519721 | 29324.45 | 3.94% | 0.00 |
| 2025-10-29 | 5.58 | 5.58 | -0.04 | -0.71% | 5.52 | 5.60 | 287316 | 15953.95 | 2.18% | 0.00 |
| 2025-10-28 | 5.62 | 5.62 | -0.09 | -1.58% | 5.59 | 5.71 | 402437 | 22698.57 | 3.05% | 10.00 |
| 2025-10-27 | 5.56 | 5.71 | 0.13 | 2.33% | 5.49 | 5.82 | 734082 | 41438.82 | 5.57% | 18.00 |
| 2025-10-24 | 5.57 | 5.58 | 0.01 | 0.18% | 5.55 | 5.63 | 330626 | 18462.58 | 2.51% | 0.00 |
| 2025-10-23 | 5.51 | 5.57 | 0.04 | 0.72% | 5.42 | 5.59 | 345472 | 18918.10 | 2.62% | 17.00 |
| 2025-10-22 | 5.52 | 5.53 | -0.10 | -1.78% | 5.49 | 5.64 | 397155 | 22013.76 | 3.01% | 55.00 |
| 2025-10-21 | 5.41 | 5.63 | 0.28 | 5.23% | 5.40 | 5.69 | 796154 | 44390.05 | 6.04% | 5.00 |
| 2025-10-20 | 5.28 | 5.35 | 0.15 | 2.88% | 5.26 | 5.35 | 353189 | 18759.74 | 2.68% | 0.00 |
| 2025-10-17 | 5.34 | 5.20 | -0.14 | -2.62% | 5.19 | 5.38 | 340483 | 17986.75 | 2.58% | 6.00 |
| 2025-10-16 | 5.43 | 5.34 | -0.12 | -2.20% | 5.33 | 5.44 | 306328 | 16449.23 | 2.32% | 25.00 |
| 2025-10-15 | 5.40 | 5.46 | 0.08 | 1.49% | 5.32 | 5.46 | 311665 | 16872.97 | 2.36% | 5.00 |
| 2025-10-14 | 5.56 | 5.38 | -0.16 | -2.89% | 5.36 | 5.59 | 465432 | 25461.62 | 3.53% | 0.00 |
| 2025-10-13 | 5.34 | 5.54 | -0.13 | -2.29% | 5.25 | 5.55 | 450611 | 24632.91 | 3.42% | 10.00 |
| 2025-10-10 | 5.86 | 5.67 | -0.20 | -3.41% | 5.66 | 5.87 | 544800 | 31256.08 | 4.13% | 5.00 |
| 2025-10-09 | 5.85 | 5.87 | 0.00 | 0.00% | 5.80 | 5.90 | 444418 | 26042.11 | 3.37% | 0.00 |
| 2025-09-30 | 5.90 | 5.87 | -0.03 | -0.51% | 5.87 | 5.98 | 390004 | 23069.03 | 2.96% | 12.00 |
| 2025-09-29 | 5.99 | 5.90 | -0.12 | -1.99% | 5.81 | 6.00 | 480032 | 28257.13 | 3.64% | 17.00 |
| 2025-09-26 | 6.14 | 6.02 | -0.04 | -0.66% | 6.02 | 6.25 | 619588 | 37970.09 | 4.70% | 33.00 |
| 2025-09-25 | 5.88 | 6.06 | 0.13 | 2.19% | 5.86 | 6.15 | 668258 | 40272.35 | 5.07% | 66.00 |
| 2025-09-24 | 5.85 | 5.93 | 0.03 | 0.51% | 5.80 | 5.94 | 495480 | 29158.30 | 3.76% | 0.00 |
| 2025-09-23 | 6.13 | 5.90 | -0.24 | -3.91% | 5.72 | 6.13 | 825470 | 48517.80 | 6.26% | 14.00 |
| 2025-09-22 | 6.05 | 6.14 | 0.04 | 0.66% | 6.03 | 6.14 | 452166 | 27614.70 | 3.43% | 0.00 |
| 2025-09-19 | 6.27 | 6.10 | -0.21 | -3.33% | 6.09 | 6.39 | 863184 | 53345.72 | 6.55% | 151.00 |
| 2025-09-18 | 6.52 | 6.31 | -0.28 | -4.25% | 6.19 | 6.55 | 1527693 | 97692.12 | 11.59% | 19.00 |
| 2025-09-17 | 6.73 | 6.59 | -0.07 | -1.05% | 6.55 | 6.88 | 1132078 | 75777.20 | 8.59% | 43.00 |
| 2025-09-16 | 6.49 | 6.66 | 0.14 | 2.15% | 6.44 | 6.75 | 1025423 | 67908.94 | 7.78% | 18.00 |
| 2025-09-15 | 6.67 | 6.52 | -0.21 | -3.12% | 6.48 | 6.70 | 1096116 | 71714.69 | 8.32% | 106.00 |
| 2025-09-12 | 6.70 | 6.73 | -0.06 | -0.88% | 6.67 | 7.05 | 1518442 | 103653.65 | 11.52% | 143.00 |
| 2025-09-11 | 6.77 | 6.79 | 0.15 | 2.26% | 6.45 | 6.83 | 1820710 | 121028.61 | 13.81% | 84.00 |
| 2025-09-10 | 6.79 | 6.64 | 0.09 | 1.37% | 6.60 | 7.10 | 2318848 | 159700.97 | 17.59% | 379.00 |
| 2025-09-09 | 6.76 | 6.55 | -0.20 | -2.96% | 6.47 | 6.76 | 1337986 | 87645.33 | 10.15% | 34.00 |
| 2025-09-08 | 6.47 | 6.75 | 0.38 | 5.97% | 6.42 | 6.78 | 2042060 | 135845.95 | 15.49% | 221.00 |
| 2025-09-05 | 6.20 | 6.37 | 0.07 | 1.11% | 6.12 | 6.38 | 1037758 | 64918.86 | 7.87% | 436.00 |
| 2025-09-04 | 6.40 | 6.30 | 0.15 | 2.44% | 6.18 | 6.65 | 1599906 | 102630.45 | 12.14% | 64.00 |
| 2025-09-03 | 6.42 | 6.15 | -0.27 | -4.21% | 6.10 | 6.45 | 1066866 | 66769.73 | 8.09% | 20.00 |
| 2025-09-02 | 6.54 | 6.42 | -0.17 | -2.58% | 6.35 | 6.64 | 1314517 | 84896.64 | 9.97% | 24.00 |
| 2025-09-01 | 6.15 | 6.59 | 0.47 | 7.68% | 6.15 | 6.71 | 2089144 | 136013.31 | 15.85% | 1051.00 |
| 2025-08-29 | 6.30 | 6.12 | -0.23 | -3.62% | 6.12 | 6.33 | 863414 | 53399.50 | 6.55% | 32.00 |
| 2025-08-28 | 6.15 | 6.35 | 0.19 | 3.08% | 6.08 | 6.35 | 1199394 | 74800.14 | 9.15% | 35.00 |
| 2025-08-27 | 6.51 | 6.16 | -0.35 | -5.38% | 6.14 | 6.55 | 1444312 | 91746.65 | 11.02% | 10.00 |
| 2025-08-26 | 6.38 | 6.51 | 0.07 | 1.09% | 6.27 | 6.64 | 1498636 | 96739.77 | 11.43% | 66.00 |
| 2025-08-25 | 6.53 | 6.44 | -0.04 | -0.62% | 6.34 | 6.76 | 1590556 | 104136.46 | 12.13% | 240.00 |
| 2025-08-22 | 6.35 | 6.48 | 0.00 | 0.00% | 6.31 | 6.64 | 1688666 | 109616.23 | 12.88% | 140.00 |
| 2025-08-21 | 6.11 | 6.48 | 0.36 | 5.88% | 6.04 | 6.88 | 2393046 | 153385.41 | 18.26% | 311.00 |
深证大盘股票行情在线 K线走势图
飞利信(300287)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
