飞利信(300287)股票信息
| 股票代码 | 300287 |
| 股票名称 | 飞利信 |
| 最新价/元 | 4.62 |
| 涨跌额/元 | 0.77 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 4.62 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.85 |
| 今开/元 | 4.62 |
| 最高/元 | 4.62 |
| 最低/元 | 4.30 |
| 成交量/手 | 2272692.06 |
| 成交额/万 | 104203.64 |
| 股净值/元 | -23.10 |
| 市净率 | 5.20 |
| 总市值/万 | 663096.50 |
| 流通值/万 | 605566.91 |
| 换手率/% | 17.34 |
| 入市日期 | 2012-02-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
飞利信(300287)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 4.62 | 4.62 | 0.77 | 20.00 | 2272692.06 | 104203.64 | 17.34 |
| 2024-09-30 | 3.46 | 3.85 | 0.64 | 19.94 | 2556443.40 | 94022.96 | 19.50 |
| 2024-09-27 | 2.97 | 3.21 | 0.26 | 8.81 | 1939144.39 | 60833.38 | 14.79 |
| 2024-09-26 | 2.83 | 2.95 | 0.03 | 1.03 | 1295155.60 | 37723.36 | 9.88 |
| 2024-09-25 | 2.85 | 2.92 | 0.04 | 1.39 | 1713276.81 | 51093.71 | 13.07 |
| 2024-09-24 | 2.85 | 2.88 | 0.00 | 0.00 | 1445630.24 | 40814.00 | 11.03 |
| 2024-09-23 | 2.90 | 2.88 | -0.07 | -2.37 | 1234346.00 | 35706.31 | 9.42 |
| 2024-09-20 | 2.76 | 2.95 | 0.14 | 4.98 | 1939212.60 | 56182.49 | 14.79 |
| 2024-09-19 | 2.78 | 2.81 | 0.04 | 1.44 | 1566117.60 | 43310.18 | 11.95 |
| 2024-09-18 | 2.56 | 2.77 | 0.23 | 9.06 | 1664282.44 | 46540.07 | 12.70 |
| 2024-09-13 | 2.65 | 2.54 | -0.13 | -4.87 | 951692.67 | 24468.58 | 7.26 |
| 2024-09-12 | 2.61 | 2.67 | -0.05 | -1.84 | 1548156.19 | 41243.09 | 11.81 |
| 2024-09-11 | 2.63 | 2.72 | 0.12 | 4.62 | 1997198.29 | 55968.74 | 15.24 |
| 2024-09-10 | 2.56 | 2.60 | -0.01 | -0.38 | 1410895.75 | 36169.79 | 10.76 |
| 2024-09-09 | 2.72 | 2.61 | -0.11 | -4.04 | 2089085.05 | 56472.82 | 15.94 |
| 2024-09-06 | 2.27 | 2.72 | 0.45 | 19.82 | 1599854.28 | 41112.46 | 12.21 |
| 2024-09-05 | 2.21 | 2.27 | 0.08 | 3.65 | 548707.10 | 12398.10 | 4.19 |
| 2024-09-04 | 2.24 | 2.19 | -0.08 | -3.52 | 365711.37 | 8087.59 | 2.79 |
| 2024-09-03 | 2.21 | 2.27 | 0.07 | 3.18 | 450730.75 | 10073.92 | 3.44 |
| 2024-09-02 | 2.29 | 2.20 | -0.09 | -3.93 | 423760.00 | 9491.05 | 3.23 |
| 2024-08-30 | 2.20 | 2.29 | 0.10 | 4.57 | 705156.49 | 16035.88 | 5.38 |
| 2024-08-29 | 2.16 | 2.19 | 0.01 | 0.46 | 319928.09 | 6973.11 | 2.44 |
| 2024-08-28 | 2.15 | 2.18 | 0.03 | 1.40 | 359785.79 | 7798.13 | 2.76 |
| 2024-08-27 | 2.18 | 2.15 | -0.06 | -2.72 | 342336.00 | 7411.23 | 2.63 |
| 2024-08-26 | 2.24 | 2.21 | -0.03 | -1.34 | 362163.00 | 7959.31 | 2.78 |
| 2024-08-23 | 2.23 | 2.24 | 0.03 | 1.36 | 477375.93 | 10582.00 | 3.66 |
| 2024-08-22 | 2.27 | 2.21 | -0.06 | -2.64 | 492632.00 | 11148.11 | 3.78 |
| 2024-08-21 | 2.29 | 2.27 | -0.04 | -1.73 | 431638.40 | 9857.79 | 3.31 |
| 2024-08-20 | 2.35 | 2.31 | -0.05 | -2.12 | 454997.38 | 10530.09 | 3.49 |
| 2024-08-19 | 2.37 | 2.36 | -0.04 | -1.67 | 604774.38 | 14375.15 | 4.64 |
| 2024-08-16 | 2.50 | 2.40 | -0.12 | -4.76 | 848569.00 | 20838.80 | 6.51 |
| 2024-08-15 | 2.41 | 2.52 | 0.09 | 3.70 | 1009783.60 | 25011.28 | 7.75 |
| 2024-08-14 | 2.43 | 2.43 | 0.01 | 0.41 | 777269.00 | 19009.42 | 5.97 |
| 2024-08-13 | 2.36 | 2.42 | 0.07 | 2.98 | 721369.87 | 17195.74 | 5.54 |
| 2024-08-12 | 2.38 | 2.35 | -0.03 | -1.26 | 631137.18 | 14778.97 | 4.84 |
| 2024-08-09 | 2.47 | 2.38 | -0.08 | -3.25 | 898167.60 | 21854.19 | 6.89 |
| 2024-08-08 | 2.58 | 2.46 | -0.16 | -6.11 | 1172228.08 | 29526.64 | 9.00 |
| 2024-08-07 | 2.60 | 2.62 | -0.03 | -1.13 | 1057897.17 | 28056.04 | 8.12 |
| 2024-08-06 | 2.60 | 2.65 | -0.01 | -0.38 | 1425847.60 | 36457.47 | 10.94 |
| 2024-08-05 | 2.62 | 2.66 | 0.02 | 0.76 | 1556456.72 | 42052.12 | 11.95 |
| 2024-08-02 | 2.95 | 2.64 | -0.41 | -13.44 | 2136166.00 | 60184.60 | 16.40 |
| 2024-08-01 | 2.84 | 3.05 | 0.16 | 5.54 | 2585299.44 | 76679.76 | 19.84 |
| 2024-07-31 | 3.00 | 2.89 | 0.02 | 0.70 | 3763372.26 | 114474.62 | 28.89 |
| 2024-07-30 | 2.45 | 2.87 | 0.48 | 20.08 | 1835074.25 | 49829.49 | 14.08 |
| 2024-07-29 | 2.30 | 2.39 | 0.19 | 8.64 | 3110120.02 | 73827.86 | 23.87 |
| 2024-07-26 | 2.08 | 2.20 | 0.37 | 20.22 | 1782243.83 | 38683.03 | 13.68 |
| 2024-07-25 | 1.75 | 1.83 | 0.03 | 1.67 | 476224.13 | 8643.54 | 3.66 |
| 2024-07-24 | 1.84 | 1.80 | -0.08 | -4.26 | 631915.00 | 11586.27 | 4.85 |
| 2024-07-23 | 1.86 | 1.88 | 0.00 | 0.00 | 889883.00 | 16973.92 | 6.83 |
| 2024-07-22 | 1.79 | 1.88 | 0.11 | 6.22 | 796134.00 | 14815.66 | 6.11 |
| 2024-07-19 | 1.79 | 1.77 | -0.04 | -2.21 | 425691.04 | 7606.22 | 3.27 |
| 2024-07-18 | 1.75 | 1.81 | 0.04 | 2.26 | 592900.04 | 10363.23 | 4.55 |
| 2024-07-17 | 1.85 | 1.77 | -0.09 | -4.84 | 597318.00 | 10766.79 | 4.58 |
| 2024-07-16 | 1.88 | 1.86 | -0.05 | -2.62 | 605385.00 | 11254.34 | 4.65 |
| 2024-07-15 | 2.02 | 1.91 | -0.11 | -5.45 | 800743.00 | 15507.48 | 6.15 |
| 2024-07-12 | 2.04 | 2.02 | -0.04 | -1.94 | 1121400.00 | 23125.68 | 8.61 |
| 2024-07-11 | 2.01 | 2.06 | 0.00 | 0.00 | 1422203.77 | 29236.28 | 10.92 |
| 2024-07-10 | 1.97 | 2.06 | 0.09 | 4.57 | 1751049.23 | 34963.92 | 13.44 |
| 2024-07-09 | 2.03 | 1.97 | -0.08 | -3.90 | 1317959.62 | 25692.03 | 10.12 |
| 2024-07-08 | 2.00 | 2.05 | -0.05 | -2.38 | 1988204.16 | 40666.63 | 15.26 |
| 2024-07-05 | 1.74 | 2.10 | 0.35 | 20.00 | 1750925.00 | 34467.93 | 13.44 |
| 2024-07-04 | 1.85 | 1.75 | -0.13 | -6.92 | 741032.00 | 13218.77 | 5.69 |
| 2024-07-03 | 1.79 | 1.88 | 0.03 | 1.62 | 925643.00 | 17188.37 | 7.10 |
| 2024-07-02 | 1.68 | 1.85 | 0.17 | 10.12 | 1066028.00 | 19570.87 | 8.18 |
| 2024-07-01 | 1.67 | 1.68 | 0.01 | 0.60 | 259734.00 | 4324.58 | 1.99 |
| 2024-06-28 | 1.69 | 1.67 | -0.05 | -2.91 | 439810.00 | 7487.93 | 3.38 |
| 2024-06-27 | 1.72 | 1.72 | -0.01 | -0.58 | 574607.00 | 10050.12 | 4.41 |
| 2024-06-26 | 1.64 | 1.73 | 0.08 | 4.85 | 395833.00 | 6619.94 | 3.04 |
| 2024-06-25 | 1.66 | 1.65 | -0.03 | -1.79 | 378727.00 | 6286.52 | 2.91 |
| 2024-06-24 | 1.73 | 1.68 | -0.09 | -5.09 | 482270.00 | 8224.03 | 3.70 |
| 2024-06-21 | 1.79 | 1.77 | -0.03 | -1.67 | 374778.67 | 6716.68 | 2.88 |
| 2024-06-20 | 1.88 | 1.80 | -0.10 | -5.26 | 590281.00 | 10878.52 | 4.53 |
| 2024-06-19 | 1.92 | 1.90 | 0.03 | 1.60 | 941137.16 | 18404.99 | 7.22 |
| 2024-06-18 | 1.79 | 1.87 | 0.09 | 5.06 | 518885.00 | 9573.04 | 3.98 |
| 2024-06-17 | 1.79 | 1.78 | -0.02 | -1.11 | 337249.16 | 6010.82 | 2.59 |
| 2024-06-14 | 1.78 | 1.80 | 0.01 | 0.56 | 368156.00 | 6556.44 | 2.83 |
| 2024-06-13 | 1.85 | 1.79 | -0.05 | -2.72 | 605388.44 | 11003.64 | 4.65 |
| 2024-06-12 | 1.73 | 1.84 | 0.11 | 6.36 | 706600.08 | 12747.91 | 5.42 |
| 2024-06-11 | 1.65 | 1.73 | 0.04 | 2.37 | 764518.33 | 12965.35 | 5.87 |
| 2024-06-07 | 1.68 | 1.69 | 0.14 | 9.03 | 1042398.19 | 17736.95 | 8.00 |
| 2024-06-06 | 1.76 | 1.55 | -0.22 | -12.43 | 1269368.64 | 20258.09 | 9.74 |
| 2024-06-05 | 1.88 | 1.77 | -0.10 | -5.35 | 711415.14 | 12763.49 | 5.46 |
| 2024-06-04 | 2.01 | 1.87 | -0.17 | -8.33 | 854842.74 | 16169.40 | 6.56 |
| 2024-06-03 | 2.14 | 2.04 | -0.08 | -3.77 | 327935.52 | 6746.67 | 2.52 |
| 2024-05-31 | 2.04 | 2.12 | 0.07 | 3.42 | 396005.54 | 8305.95 | 3.04 |
| 2024-05-30 | 2.06 | 2.05 | 0.00 | 0.00 | 371140.68 | 7636.48 | 2.85 |
| 2024-05-29 | 2.10 | 2.05 | -0.11 | -5.09 | 718219.03 | 14863.59 | 5.51 |
| 2024-05-28 | 2.10 | 2.16 | -0.29 | -11.84 | 985422.73 | 21107.11 | 7.56 |
| 2024-05-27 | 2.46 | 2.45 | 0.01 | 0.41 | 148661.96 | 3597.38 | 1.14 |
| 2024-05-24 | 2.49 | 2.44 | -0.07 | -2.79 | 171262.00 | 4235.20 | 1.31 |
| 2024-05-23 | 2.57 | 2.51 | -0.07 | -2.71 | 172768.00 | 4366.18 | 1.33 |
| 2024-05-22 | 2.55 | 2.58 | 0.02 | 0.78 | 163181.00 | 4182.55 | 1.25 |
| 2024-05-21 | 2.63 | 2.56 | -0.05 | -1.92 | 172715.90 | 4440.58 | 1.33 |
| 2024-05-20 | 2.66 | 2.61 | -0.05 | -1.88 | 247725.73 | 6520.77 | 1.90 |
| 2024-05-17 | 2.59 | 2.66 | 0.06 | 2.31 | 232940.00 | 6126.70 | 1.79 |
| 2024-05-16 | 2.54 | 2.60 | 0.05 | 1.96 | 226329.99 | 5883.19 | 1.74 |
| 2024-05-15 | 2.55 | 2.55 | -0.02 | -0.78 | 191006.79 | 4905.32 | 1.47 |
| 2024-05-14 | 2.54 | 2.57 | 0.07 | 2.80 | 271703.84 | 6923.86 | 2.09 |
| 2024-05-13 | 2.59 | 2.50 | -0.18 | -6.72 | 446999.02 | 11308.83 | 3.43 |
| 2024-05-10 | 2.68 | 2.68 | 0.01 | 0.38 | 508550.65 | 13721.73 | 3.90 |
日K线
周K线
月K线
