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(%) |
| 2021-01-15 | 3.72 | 3.85 | 3.71 | 3.82 | 0.09 | 2.41 | 280,444 | 10,662 | 3.75 | 1.97 |
| 2021-01-14 | 3.66 | 3.78 | 3.62 | 3.73 | 0.05 | 1.36 | 276,015 | 10,242 | 4.35 | 1.94 |
| 2021-01-13 | 3.76 | 3.78 | 3.67 | 3.68 | -0.10 | -2.65 | 276,521 | 10,260 | 2.91 | 1.94 |
| 2021-01-12 | 3.82 | 3.94 | 3.75 | 3.78 | -0.06 | -1.56 | 303,397 | 11,570 | 4.95 | 2.13 |
| 2021-01-11 | 3.96 | 4.06 | 3.82 | 3.84 | -0.14 | -3.52 | 347,945 | 13,624 | 6.03 | 2.44 |
| 2021-01-08 | 3.80 | 4.03 | 3.68 | 3.98 | 0.16 | 4.19 | 540,510 | 21,264 | 9.16 | 3.79 |
| 2021-01-07 | 4.07 | 4.13 | 3.75 | 3.82 | -0.28 | -6.83 | 609,001 | 23,679 | 9.27 | 4.27 |
| 2021-01-06 | 4.26 | 4.27 | 4.06 | 4.10 | -0.18 | -4.21 | 419,598 | 17,332 | 4.91 | 2.95 |
| 2021-01-05 | 4.22 | 4.35 | 4.22 | 4.28 | 0.01 | 0.23 | 401,428 | 17,229 | 3.04 | 2.82 |
| 2021-01-04 | 4.25 | 4.30 | 4.16 | 4.27 | 0.08 | 1.91 | 361,634 | 15,300 | 3.34 | 2.54 |
