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(%) |
| 2020-02-25 | 5.33 | 6.05 | 5.28 | 5.91 | 0.41 | 7.45 | 2,242,060 | 127,521 | 14.00 | 15.82 |
| 2020-02-24 | 5.69 | 5.78 | 5.39 | 5.50 | 0.04 | 0.73 | 1,449,724 | 80,413 | 7.14 | 10.23 |
| 2020-02-21 | 5.16 | 5.69 | 5.13 | 5.46 | 0.24 | 4.60 | 1,591,571 | 86,831 | 10.73 | 11.23 |
| 2020-02-20 | 5.10 | 5.33 | 5.02 | 5.22 | 0.10 | 1.95 | 1,183,126 | 61,274 | 6.05 | 8.35 |
| 2020-02-19 | 5.38 | 5.43 | 5.07 | 5.12 | -0.38 | -6.91 | 1,520,520 | 80,066 | 6.55 | 10.73 |
| 2020-02-18 | 5.40 | 5.56 | 5.32 | 5.50 | -0.02 | -0.36 | 1,721,679 | 93,384 | 4.35 | 12.15 |
| 2020-02-17 | 5.14 | 5.59 | 4.98 | 5.52 | 0.44 | 8.66 | 2,421,684 | 127,948 | 12.01 | 17.09 |
| 2020-02-14 | 4.97 | 5.32 | 4.96 | 5.08 | 0.06 | 1.20 | 1,925,423 | 98,486 | 7.17 | 13.58 |
| 2020-02-13 | 5.00 | 5.36 | 4.90 | 5.02 | 0.14 | 2.87 | 2,695,736 | 137,787 | 9.43 | 19.02 |
| 2020-02-12 | 4.43 | 4.88 | 4.42 | 4.88 | 0.44 | 9.91 | 1,065,542 | 49,345 | 10.36 | 7.52 |
| 2020-02-11 | 4.60 | 4.65 | 4.41 | 4.44 | -0.17 | -3.69 | 910,158 | 40,858 | 5.21 | 6.42 |
| 2020-02-10 | 4.66 | 4.85 | 4.50 | 4.61 | -0.06 | -1.28 | 1,154,845 | 53,736 | 7.49 | 8.15 |
| 2020-02-07 | 4.75 | 4.76 | 4.52 | 4.67 | 0.01 | 0.21 | 1,299,408 | 60,286 | 5.15 | 9.17 |
| 2020-02-06 | 4.52 | 4.76 | 4.47 | 4.66 | 0.19 | 4.25 | 1,490,130 | 68,889 | 6.49 | 10.51 |
| 2020-02-05 | 4.22 | 4.54 | 4.19 | 4.47 | 0.29 | 6.94 | 1,266,197 | 55,410 | 8.37 | 8.93 |
| 2020-02-04 | 3.86 | 4.29 | 3.86 | 4.18 | 0.28 | 7.18 | 1,059,427 | 43,258 | 11.03 | 7.47 |
| 2020-02-03 | 3.90 | 3.98 | 3.90 | 3.90 | -0.43 | -9.93 | 478,265 | 18,684 | 1.85 | 3.37 |
| 2020-01-23 | 4.33 | 4.49 | 4.25 | 4.33 | -0.06 | -1.37 | 867,924 | 38,127 | 5.47 | 6.12 |
| 2020-01-22 | 4.40 | 4.44 | 4.22 | 4.39 | -0.05 | -1.13 | 716,030 | 31,189 | 4.96 | 5.05 |
| 2020-01-21 | 4.29 | 4.49 | 4.24 | 4.44 | 0.13 | 3.02 | 790,048 | 34,593 | 5.80 | 5.57 |
| 2020-01-20 | 4.36 | 4.47 | 4.18 | 4.31 | 0.01 | 0.23 | 771,514 | 33,246 | 6.74 | 5.44 |
| 2020-01-17 | 4.37 | 4.59 | 4.28 | 4.30 | -0.05 | -1.15 | 1,009,796 | 44,690 | 7.13 | 7.12 |
| 2020-01-16 | 4.29 | 4.41 | 4.26 | 4.35 | 0.05 | 1.16 | 790,362 | 34,323 | 3.49 | 5.58 |
| 2020-01-15 | 4.16 | 4.37 | 4.13 | 4.30 | 0.16 | 3.86 | 819,991 | 34,860 | 5.80 | 5.79 |
| 2020-01-14 | 4.24 | 4.29 | 4.14 | 4.14 | -0.07 | -1.66 | 422,897 | 17,791 | 3.56 | 2.98 |
| 2020-01-13 | 4.19 | 4.22 | 4.11 | 4.21 | 0.01 | 0.24 | 366,930 | 15,324 | 2.62 | 2.59 |
| 2020-01-10 | 4.25 | 4.26 | 4.16 | 4.20 | -0.02 | -0.47 | 476,416 | 20,039 | 2.37 | 3.36 |
| 2020-01-09 | 4.19 | 4.27 | 4.15 | 4.22 | 0.10 | 2.43 | 702,488 | 29,663 | 2.91 | 4.96 |
| 2020-01-08 | 4.15 | 4.27 | 4.08 | 4.12 | -0.05 | -1.20 | 726,845 | 30,278 | 4.56 | 5.13 |
| 2020-01-07 | 4.12 | 4.17 | 4.07 | 4.17 | 0.07 | 1.71 | 627,353 | 25,909 | 2.44 | 4.43 |
| 2020-01-06 | 4.01 | 4.18 | 3.98 | 4.10 | 0.07 | 1.74 | 734,915 | 30,035 | 4.96 | 5.19 |
| 2020-01-03 | 3.98 | 4.04 | 3.94 | 4.03 | 0.05 | 1.26 | 503,927 | 20,128 | 2.51 | 3.56 |
| 2020-01-02 | 3.88 | 3.99 | 3.85 | 3.98 | 0.14 | 3.65 | 469,988 | 18,471 | 3.65 | 3.32 |
