飞利信(300287) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-08-12 | 4.36 | 4.44 | 4.27 | 4.42 | 0.04 | 0.91 | 356,722 | 15,486 | 3.88 | 2.52 |
| 2020-08-11 | 4.56 | 4.57 | 4.36 | 4.38 | -0.19 | -4.16 | 523,201 | 23,328 | 4.60 | 3.69 |
| 2020-08-10 | 4.48 | 4.62 | 4.48 | 4.57 | 0.04 | 0.88 | 415,020 | 18,935 | 3.09 | 2.93 |
| 2020-08-07 | 4.65 | 4.65 | 4.48 | 4.53 | -0.19 | -4.03 | 570,201 | 25,906 | 3.60 | 4.02 |
| 2020-08-06 | 4.68 | 4.78 | 4.55 | 4.72 | 0.14 | 3.06 | 852,517 | 39,786 | 5.02 | 6.01 |
| 2020-08-05 | 4.63 | 4.66 | 4.53 | 4.58 | 0.04 | 0.88 | 530,735 | 24,397 | 2.86 | 3.74 |
| 2020-08-04 | 4.63 | 4.68 | 4.52 | 4.54 | -0.09 | -1.94 | 576,297 | 26,498 | 3.46 | 4.07 |
| 2020-08-03 | 4.32 | 4.64 | 4.32 | 4.63 | 0.30 | 6.93 | 820,616 | 36,995 | 7.39 | 5.79 |
| 2020-07-31 | 4.27 | 4.35 | 4.23 | 4.33 | 0.04 | 0.93 | 339,433 | 14,578 | 2.80 | 2.39 |
| 2020-07-30 | 4.39 | 4.41 | 4.27 | 4.29 | -0.08 | -1.83 | 309,251 | 13,417 | 3.20 | 2.18 |
| 2020-07-29 | 4.26 | 4.38 | 4.20 | 4.37 | 0.09 | 2.10 | 339,373 | 14,631 | 4.21 | 2.39 |
| 2020-07-28 | 4.25 | 4.32 | 4.21 | 4.28 | 0.07 | 1.66 | 256,131 | 10,913 | 2.61 | 1.81 |
| 2020-07-27 | 4.23 | 4.24 | 4.14 | 4.21 | 0.01 | 0.24 | 270,731 | 11,330 | 2.38 | 1.91 |
| 2020-07-24 | 4.34 | 4.42 | 4.20 | 4.20 | -0.16 | -3.67 | 425,137 | 18,302 | 5.05 | 3.00 |
| 2020-07-23 | 4.42 | 4.42 | 4.24 | 4.36 | -0.10 | -2.24 | 463,738 | 20,105 | 4.04 | 3.27 |
| 2020-07-22 | 4.40 | 4.54 | 4.34 | 4.46 | 0.06 | 1.36 | 568,026 | 25,252 | 4.55 | 4.01 |
| 2020-07-21 | 4.35 | 4.46 | 4.31 | 4.40 | 0.05 | 1.15 | 453,309 | 19,830 | 3.45 | 3.20 |
| 2020-07-20 | 4.24 | 4.35 | 4.20 | 4.35 | 0.15 | 3.57 | 421,099 | 17,980 | 3.57 | 2.97 |
| 2020-07-17 | 4.30 | 4.35 | 4.16 | 4.20 | -0.09 | -2.10 | 505,120 | 21,380 | 4.43 | 3.56 |
| 2020-07-16 | 4.47 | 4.54 | 4.27 | 4.29 | -0.17 | -3.81 | 657,286 | 29,068 | 6.05 | 4.64 |
| 2020-07-15 | 4.81 | 4.85 | 4.46 | 4.46 | -0.47 | -9.53 | 1,234,537 | 56,633 | 7.91 | 8.71 |
| 2020-07-14 | 5.02 | 5.05 | 4.79 | 4.93 | -0.07 | -1.40 | 648,373 | 31,874 | 5.20 | 4.57 |
| 2020-07-13 | 4.80 | 5.07 | 4.79 | 5.00 | 0.21 | 4.38 | 805,278 | 40,061 | 5.85 | 5.68 |
| 2020-07-10 | 4.88 | 4.99 | 4.77 | 4.79 | -0.05 | -1.03 | 773,693 | 37,780 | 4.55 | 5.46 |
| 2020-07-09 | 4.80 | 4.97 | 4.73 | 4.84 | 0.04 | 0.83 | 780,701 | 37,692 | 5.00 | 5.51 |
| 2020-07-08 | 4.56 | 4.80 | 4.55 | 4.80 | 0.23 | 5.03 | 810,400 | 37,999 | 5.47 | 5.72 |
| 2020-07-07 | 4.58 | 4.73 | 4.51 | 4.57 | 0.07 | 1.56 | 875,387 | 40,377 | 4.89 | 6.18 |
| 2020-07-06 | 4.35 | 4.53 | 4.34 | 4.50 | 0.19 | 4.41 | 651,640 | 28,908 | 4.41 | 4.60 |
| 2020-07-03 | 4.24 | 4.32 | 4.22 | 4.31 | 0.08 | 1.89 | 380,471 | 16,285 | 2.36 | 2.68 |
| 2020-07-02 | 4.18 | 4.24 | 4.15 | 4.23 | 0.04 | 0.95 | 297,988 | 12,518 | 2.15 | 2.10 |
| 2020-07-01 | 4.17 | 4.19 | 4.13 | 4.19 | 0.04 | 0.96 | 232,030 | 9,664 | 1.45 | 1.64 |
