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 |
|---|
| 2025-09-15 | 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 |
| 2025-08-20 | 6.04 | 6.12 | 0.05 | 0.82% | 6.03 | 6.28 | 1430119 | 87702.02 | 10.91% | 99.00 |
| 2025-08-19 | 6.02 | 6.07 | 0.21 | 3.58% | 6.01 | 6.37 | 2500837 | 153821.64 | 19.08% | 71.00 |
| 2025-08-18 | 5.69 | 5.86 | 0.17 | 2.99% | 5.69 | 5.88 | 1246214 | 72621.36 | 9.51% | 53.00 |
| 2025-08-15 | 5.56 | 5.69 | 0.12 | 2.15% | 5.55 | 5.70 | 675404 | 38094.36 | 5.15% | 191.00 |
| 2025-08-14 | 5.73 | 5.57 | -0.12 | -2.11% | 5.54 | 5.77 | 780624 | 44232.66 | 5.96% | 0.00 |
| 2025-08-13 | 5.68 | 5.69 | -0.03 | -0.52% | 5.64 | 5.75 | 833118 | 47506.91 | 6.36% | 71.00 |
| 2025-08-12 | 5.57 | 5.72 | 0.14 | 2.51% | 5.51 | 5.78 | 1133824 | 64196.50 | 8.65% | 233.00 |
| 2025-08-11 | 5.48 | 5.58 | 0.08 | 1.45% | 5.48 | 5.59 | 462175 | 25661.71 | 3.53% | 30.00 |
| 2025-08-08 | 5.66 | 5.50 | -0.17 | -3.00% | 5.49 | 5.67 | 667363 | 36940.98 | 5.09% | 92.00 |
| 2025-08-07 | 5.62 | 5.67 | 0.04 | 0.71% | 5.57 | 5.75 | 738091 | 41768.19 | 5.63% | 289.00 |
| 2025-08-06 | 5.54 | 5.63 | 0.06 | 1.08% | 5.52 | 5.64 | 564719 | 31668.53 | 4.31% | 60.00 |
| 2025-08-05 | 5.55 | 5.57 | 0.04 | 0.72% | 5.52 | 5.65 | 456255 | 25401.17 | 3.48% | 89.00 |
| 2025-08-04 | 5.45 | 5.53 | 0.04 | 0.73% | 5.42 | 5.54 | 387244 | 21223.62 | 2.95% | 5.00 |
| 2025-08-01 | 5.46 | 5.49 | 0.03 | 0.55% | 5.40 | 5.52 | 413045 | 22571.73 | 3.15% | 0.00 |
| 2025-07-31 | 5.47 | 5.46 | -0.03 | -0.55% | 5.45 | 5.56 | 415994 | 22912.70 | 3.17% | 3.00 |
| 2025-07-30 | 5.60 | 5.49 | -0.13 | -2.31% | 5.45 | 5.60 | 491752 | 27174.06 | 3.75% | 2.00 |
| 2025-07-29 | 5.63 | 5.62 | -0.04 | -0.71% | 5.52 | 5.64 | 463030 | 25762.46 | 3.53% | 99.00 |
| 2025-07-28 | 5.72 | 5.66 | -0.05 | -0.88% | 5.63 | 5.74 | 440944 | 24964.86 | 3.36% | 0.00 |
| 2025-07-25 | 5.68 | 5.71 | 0.00 | 0.00% | 5.66 | 5.74 | 542668 | 30915.93 | 4.14% | 32.00 |
| 2025-07-24 | 5.61 | 5.71 | 0.07 | 1.24% | 5.60 | 5.71 | 574753 | 32578.13 | 4.38% | 283.00 |
| 2025-07-23 | 5.61 | 5.64 | -0.01 | -0.18% | 5.53 | 5.73 | 675788 | 37932.88 | 5.16% | 91.00 |
| 2025-07-22 | 5.61 | 5.65 | 0.05 | 0.89% | 5.59 | 5.78 | 818146 | 46521.14 | 6.24% | 88.00 |
| 2025-07-21 | 5.56 | 5.60 | 0.01 | 0.18% | 5.54 | 5.61 | 384366 | 21446.86 | 2.93% | 102.00 |
| 2025-07-18 | 5.62 | 5.59 | -0.01 | -0.18% | 5.57 | 5.68 | 451170 | 25314.62 | 3.44% | 0.00 |
| 2025-07-17 | 5.56 | 5.60 | 0.04 | 0.72% | 5.51 | 5.62 | 388773 | 21689.61 | 2.97% | 3.00 |
| 2025-07-16 | 5.53 | 5.56 | 0.03 | 0.54% | 5.50 | 5.64 | 451962 | 25210.30 | 3.45% | 0.00 |
| 2025-07-15 | 5.60 | 5.53 | -0.06 | -1.07% | 5.41 | 5.60 | 573801 | 31506.74 | 4.38% | 33.00 |
| 2025-07-14 | 5.68 | 5.59 | -0.10 | -1.76% | 5.55 | 5.69 | 537202 | 30017.96 | 4.10% | 28.00 |
| 2025-07-11 | 5.60 | 5.69 | 0.07 | 1.25% | 5.54 | 5.71 | 667805 | 37776.82 | 5.09% | 33.00 |
| 2025-07-10 | 5.61 | 5.62 | -0.01 | -0.18% | 5.55 | 5.67 | 468680 | 26304.22 | 3.58% | 1.00 |
| 2025-07-09 | 5.72 | 5.63 | -0.08 | -1.40% | 5.60 | 5.75 | 608029 | 34442.63 | 4.64% | 0.00 |
| 2025-07-08 | 5.65 | 5.71 | 0.03 | 0.53% | 5.63 | 5.72 | 545140 | 31036.00 | 4.16% | 142.00 |
| 2025-07-07 | 5.79 | 5.68 | -0.07 | -1.22% | 5.63 | 5.79 | 564171 | 32066.35 | 4.30% | 1.00 |
| 2025-07-04 | 5.88 | 5.75 | -0.13 | -2.21% | 5.70 | 5.92 | 1094462 | 63252.52 | 8.35% | 97.00 |
| 2025-07-03 | 5.57 | 5.88 | 0.31 | 5.57% | 5.57 | 6.12 | 1944376 | 114551.16 | 14.83% | 1421.00 |
| 2025-07-02 | 5.73 | 5.57 | -0.22 | -3.80% | 5.54 | 5.73 | 860242 | 48237.66 | 6.56% | 17.00 |
| 2025-07-01 | 5.80 | 5.79 | 0.04 | 0.70% | 5.70 | 5.93 | 925562 | 53835.10 | 7.06% | 48.00 |
| 2025-06-30 | 5.76 | 5.75 | 0.06 | 1.05% | 5.71 | 5.79 | 664451 | 38151.49 | 5.07% | 0.00 |
| 2025-06-27 | 5.71 | 5.69 | -0.08 | -1.39% | 5.68 | 5.86 | 997319 | 57344.50 | 7.61% | 39.00 |
| 2025-06-26 | 5.77 | 5.77 | -0.07 | -1.20% | 5.68 | 5.99 | 1681552 | 97732.56 | 12.83% | 0.00 |
| 2025-06-25 | 5.58 | 5.84 | 0.39 | 7.16% | 5.50 | 5.95 | 2195748 | 126537.44 | 16.75% | 73.00 |
| 2025-06-24 | 5.30 | 5.45 | 0.14 | 2.64% | 5.30 | 5.45 | 641687 | 34683.36 | 4.90% | 42.00 |
| 2025-06-23 | 5.06 | 5.31 | 0.19 | 3.71% | 5.02 | 5.32 | 584938 | 30572.83 | 4.46% | 0.00 |
| 2025-06-20 | 5.27 | 5.12 | -0.18 | -3.40% | 5.08 | 5.31 | 612183 | 31571.94 | 4.67% | 17.00 |
| 2025-06-19 | 5.50 | 5.30 | -0.20 | -3.64% | 5.28 | 5.56 | 694996 | 37398.17 | 5.30% | 0.00 |
| 2025-06-18 | 5.38 | 5.50 | 0.07 | 1.29% | 5.36 | 5.58 | 892917 | 49076.27 | 6.81% | 18.00 |
| 2025-06-17 | 5.39 | 5.43 | 0.03 | 0.56% | 5.33 | 5.47 | 562261 | 30376.68 | 4.29% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
