飞利信（300287）历史行情
以下为飞利信近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.420 | 3.580 | 3.600 | 3.390 | 0.140 | 4.070% | 35.36万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.510 | 3.440 | 3.540 | 3.420 | -0.060 | -1.714% | 19.37万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.610 | 3.500 | 3.610 | 3.450 | -0.090 | -2.507% | 3,034.91万 | 1.06亿 | 2.294% |
| 2026-10-06 | 3.610 | 3.500 | 3.610 | 3.450 | -0.090 | -2.507% | 3,034.91万 | 1.06亿 | 2.294% |
| 2026-10-05 | 3.610 | 3.500 | 3.610 | 3.450 | -0.090 | -2.507% | 3,034.91万 | 1.06亿 | 2.294% |
| 2026-10-02 | 3.610 | 3.500 | 3.610 | 3.450 | -0.090 | -2.507% | 3,034.91万 | 1.06亿 | 2.294% |
| 2026-10-01 | 3.610 | 3.500 | 3.610 | 3.450 | -0.090 | -2.507% | 3,034.91万 | 1.06亿 | 2.294% |
| 2026-09-30 | 3.610 | 3.500 | 3.610 | 3.450 | -0.090 | -2.507% | 30.35万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.520 | 3.590 | 3.630 | 3.500 | 0.060 | 1.700% | 24.53万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.550 | 3.530 | 3.600 | 3.450 | -0.030 | -0.843% | 26.01万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.710 | 3.560 | 3.720 | 3.560 | -0.160 | -4.301% | 3,317.39万 | 1.20亿 | 2.508% |
| 2026-09-24 | 3.710 | 3.560 | 3.720 | 3.560 | -0.160 | -4.301% | 33.17万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.680 | 3.720 | 3.840 | 3.650 | 0.020 | 0.541% | 64.18万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.640 | 3.700 | 3.740 | 3.640 | 0.060 | 1.648% | 48.15万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.540 | 3.640 | 3.710 | 3.530 | 0.110 | 3.116% | 31.59万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.560 | 3.530 | 3.570 | 3.520 | 0.010 | 0.284% | 18.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.550 | 3.520 | 3.590 | 3.480 | -0.050 | -1.401% | 19.29万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.520 | 3.570 | 3.600 | 3.500 | 0.000 | 0.000% | 19.74万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.680 | 3.570 | 3.710 | 3.560 | -0.090 | -2.459% | 27.90万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.580 | 3.660 | 3.690 | 3.560 | 0.080 | 2.235% | 24.55万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.610 | 3.580 | 3.640 | 3.550 | -0.060 | -1.648% | 23.33万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.660 | 3.640 | 3.680 | 3.600 | -0.040 | -1.087% | 17.48万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.740 | 3.680 | 3.760 | 3.640 | -0.090 | -2.387% | 31.43万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.720 | 3.770 | 3.790 | 3.710 | 0.020 | 0.533% | 31.09万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.660 | 3.750 | 3.810 | 3.650 | 0.070 | 1.902% | 34.37万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.690 | 3.680 | 3.780 | 3.660 | 0.020 | 0.546% | 30.81万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.760 | 3.660 | 3.780 | 3.650 | -0.070 | -1.877% | 21.92万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.750 | 3.730 | 3.790 | 3.710 | -0.070 | -1.842% | 28.41万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.640 | 3.800 | 3.830 | 3.620 | 0.160 | 4.396% | 55.30万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.560 | 3.640 | 3.650 | 3.540 | 0.050 | 1.393% | 23.55万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.630 | 3.590 | 3.650 | 3.580 | -0.030 | -0.829% | 24.48万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.550 | 3.620 | 3.640 | 3.550 | 0.040 | 1.117% | 22.04万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.530 | 3.580 | 3.590 | 3.520 | 0.030 | 0.845% | 18.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.440 | 3.550 | 3.580 | 3.410 | 0.110 | 3.198% | 24.31万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.510 | 3.440 | 3.520 | 3.420 | -0.080 | -2.273% | 16.06万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.480 | 3.520 | 3.530 | 3.440 | 0.010 | 0.285% | 17.24万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.550 | 3.510 | 3.560 | 3.490 | 0.020 | 0.573% | 18.53万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.650 | 3.490 | 3.670 | 3.480 | -0.220 | -5.930% | 36.04万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.750 | 3.710 | 3.830 | 3.610 | -0.050 | -1.330% | 42.30万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.810 | 3.760 | 3.810 | 3.680 | -0.020 | -0.529% | 32.09万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.870 | 3.780 | 3.990 | 3.720 | -0.030 | -0.787% | 45.72万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.900 | 3.810 | 3.970 | 3.810 | -0.100 | -2.558% | 40.32万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.880 | 3.910 | 3.940 | 3.860 | 0.040 | 1.034% | 31.98万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.880 | 3.870 | 3.920 | 3.800 | -0.020 | -0.514% | 31.16万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.860 | 3.890 | 3.910 | 3.790 | 0.040 | 1.039% | 32.55万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.920 | 3.850 | 3.950 | 3.750 | -0.090 | -2.284% | 47.59万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.940 | 3.940 | 4.000 | 3.880 | -0.030 | -0.756% | 46.16万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.950 | 3.970 | 4.030 | 3.930 | -0.030 | -0.750% | 65.17万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.860 | 4.000 | 4.040 | 3.840 | 0.160 | 4.167% | 77.62万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.810 | 3.840 | 3.850 | 3.710 | 0.050 | 1.319% | 47.83万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.590 | 3.790 | 3.840 | 3.580 | 0.270 | 7.670% | 78.07万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.570 | 3.520 | 3.660 | 3.500 | -0.080 | -2.222% | 37.51万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.530 | 3.600 | 3.640 | 3.520 | 0.030 | 0.840% | 36.66万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.460 | 3.570 | 3.670 | 3.450 | 0.040 | 1.133% | 41.57万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.450 | 3.530 | 3.540 | 3.410 | 0.070 | 2.023% | 31.76万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.700 | 3.460 | 3.720 | 3.460 | -0.320 | -8.466% | 47.16万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.750 | 3.780 | 3.790 | 3.650 | 0.000 | 0.000% | 44.48万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.900 | 3.780 | 3.950 | 3.770 | -0.190 | -4.786% | 60.11万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.730 | 3.970 | 3.980 | 3.390 | 0.180 | 4.749% | 89.91万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.750 | 3.790 | 3.920 | 3.620 | 0.110 | 2.989% | 58.36万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.870 | 3.680 | 3.960 | 3.650 | -0.270 | -6.835% | 68.06万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.810 | 3.950 | 4.010 | 3.800 | 0.030 | 0.765% | 70.90万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.180 | 3.920 | 4.230 | 3.890 | -0.380 | -8.837% | 111.09万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.000 | 4.300 | 4.350 | 3.890 | 0.170 | 4.116% | 129.97万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.810 | 4.130 | 4.430 | 3.750 | 0.250 | 6.443% | 153.74万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.740 | 3.880 | 3.920 | 3.700 | 0.110 | 2.918% | 100.43万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.770 | 3.770 | 3.810 | 3.630 | -0.080 | -2.078% | 103.89万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.360 | 3.850 | 4.020 | 3.350 | 0.470 | 13.905% | 149.55万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.470 | 3.380 | 3.530 | 3.360 | -0.120 | -3.429% | 37.20万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.620 | 3.500 | 3.710 | 3.480 | -0.090 | -2.507% | 52.06万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.740 | 3.590 | 3.800 | 3.590 | -0.090 | -2.446% | 65.40万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.820 | 3.680 | 3.960 | 3.670 | -0.170 | -4.416% | 128.42万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.280 | 3.850 | 3.850 | 3.260 | 0.640 | 19.938% | 100.79万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.100 | 3.210 | 3.220 | 3.060 | 0.100 | 3.215% | 36.38万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.140 | 3.110 | 3.170 | 3.030 | -0.040 | -1.270% | 32.66万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.300 | 3.150 | 3.310 | 3.150 | -0.170 | -5.120% | 35.03万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.360 | 3.320 | 3.410 | 3.270 | -0.080 | -2.353% | 30.96万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.560 | 3.400 | 3.570 | 3.320 | -0.210 | -5.817% | 43.08万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.540 | 3.610 | 3.750 | 3.530 | 0.040 | 1.120% | 41.15万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.520 | 3.570 | 3.620 | 3.390 | 0.040 | 1.133% | 35.83万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.510 | 3.530 | 3.560 | 3.450 | 0.000 | 0.000% | 23.02万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.610 | 3.530 | 3.610 | 3.480 | -0.110 | -3.022% | 26.24万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.550 | 3.640 | 3.650 | 3.490 | 0.060 | 1.676% | 32.43万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.510 | 3.580 | 3.600 | 3.500 | 0.100 | 2.874% | 30.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.540 | 3.480 | 3.580 | 3.460 | -0.010 | -0.287% | 32.53万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.630 | 3.490 | 3.630 | 3.440 | -0.150 | -4.121% | 32.46万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.730 | 3.640 | 3.790 | 3.600 | -0.120 | -3.191% | 25.11万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.690 | 3.760 | 3.790 | 3.670 | 0.080 | 2.174% | 22.51万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.750 | 3.680 | 3.850 | 3.660 | -0.180 | -4.663% | 26.35万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.850 | 3.860 | 3.940 | 3.730 | 0.010 | 0.260% | 30.24万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.990 | 3.850 | 4.000 | 3.830 | -0.170 | -4.229% | 27.14万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.940 | 4.020 | 4.080 | 3.930 | 0.060 | 1.515% | 24.53万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.030 | 3.960 | 4.050 | 3.920 | -0.090 | -2.222% | 19.03万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.890 | 4.050 | 4.060 | 3.890 | 0.090 | 2.273% | 20.33万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.100 | 3.960 | 4.140 | 3.950 | -0.140 | -3.415% | 29.09万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.120 | 4.100 | 4.140 | 3.980 | -0.020 | -0.485% | 29.65万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.190 | 4.120 | 4.260 | 4.110 | -0.100 | -2.370% | 25.56万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.260 | 4.220 | 4.280 | 4.160 | -0.080 | -1.860% | 24.34万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.290 | 4.300 | 4.350 | 4.200 | -0.020 | -0.463% | 27.04万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.260 | 4.320 | 4.340 | 4.230 | 0.070 | 1.647% | 26.71万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.470 | 4.250 | 4.530 | 4.240 | -0.220 | -4.922% | 40.29万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.610 | 4.470 | 4.630 | 4.440 | -0.180 | -3.871% | 34.11万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.580 | 4.650 | 4.700 | 4.580 | 0.030 | 0.649% | 35.05万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.500 | 4.620 | 4.660 | 4.460 | 0.040 | 0.873% | 33.24万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.580 | 4.580 | 4.740 | 4.500 | -0.040 | -0.866% | 47.65万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.830 | 4.620 | 4.920 | 4.620 | -0.250 | -5.133% | 70.60万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.040 | 4.870 | 5.150 | 4.820 | -0.070 | -1.417% | 100.55万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.640 | 4.940 | 5.000 | 4.600 | 0.240 | 5.106% | 116.54万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.480 | 4.700 | 4.810 | 4.430 | 0.230 | 5.145% | 78.10万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.450 | 4.470 | 4.560 | 4.430 | -0.020 | -0.445% | 32.92万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.450 | 4.490 | 4.490 | 4.410 | 0.040 | 0.899% | 35.60万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.330 | 4.450 | 4.470 | 4.330 | 0.130 | 3.009% | 40.96万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.350 | 4.320 | 4.360 | 4.280 | -0.020 | -0.461% | 19.84万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.250 | 4.340 | 4.380 | 4.230 | 0.060 | 1.402% | 27.02万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.300 | 4.280 | 4.410 | 4.260 | -0.050 | -1.155% | 28.48万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.250 | 4.330 | 4.330 | 4.170 | 0.040 | 0.932% | 29.39万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.380 | 4.290 | 4.380 | 4.270 | -0.160 | -3.596% | 46.97万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.190 | 4.450 | 4.590 | 4.180 | 0.260 | 6.205% | 92.53万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.160 | 4.190 | 4.190 | 4.130 | 0.020 | 0.480% | 18.80万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.250 | 4.170 | 4.260 | 4.140 | -0.090 | -2.113% | 23.22万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.250 | 4.260 | 4.280 | 4.250 | -0.020 | -0.467% | 18.63万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.300 | 4.280 | 4.320 | 4.230 | -0.060 | -1.382% | 23.43万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.230 | 4.340 | 4.340 | 4.230 | 0.110 | 2.600% | 25.41万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.330 | 4.230 | 4.340 | 4.220 | -0.090 | -2.083% | 17.72万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.320 | 4.320 | 4.360 | 4.260 | 0.030 | 0.699% | 16.86万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.260 | 4.290 | 4.320 | 4.260 | 0.000 | 0.000% | 13.77万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.310 | 4.310 | 4.370 | 4.310 | 0.000 | 0.000% | 18.19万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.360 | 4.270 | 4.390 | 4.260 | 0.000 | 0.000% | 22.92万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.260 | 4.420 | 4.430 | 4.260 | 0.000 | 0.000% | 29.23万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.140 | 4.180 | 4.210 | 4.130 | 0.000 | 0.000% | 11.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.250 | 4.120 | 4.270 | 4.110 | 0.000 | 0.000% | 14.20万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.350 | 4.230 | 4.350 | 4.210 | 0.000 | 0.000% | 15.37万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.380 | 4.360 | 4.420 | 4.330 | 0.000 | 0.000% | 14.13万 | 0.00亿 | 0.000% |