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 |
|---|
| 2025-08-01 | 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 |
| 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 |
深证大盘股票行情在线 K线走势图
