菲林格尔 sh.603226
50.13
+0.66%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 49.80 | 51.00 | 48.10 | 50.13 | +0.66% | 2.00 | 1.15% |
| 2026-05-21 | 49.94 | 52.99 | 49.50 | 49.80 | +0.71% | 3.12 | 1.71% |
| 2026-05-20 | 49.98 | 51.27 | 48.82 | 49.45 | -1.77% | 2.11 | 1.19% |
| 2026-05-19 | 45.91 | 50.45 | 45.60 | 50.34 | +8.37% | 2.32 | 1.34% |
| 2026-05-18 | 48.50 | 48.51 | 45.06 | 46.45 | -1.90% | 2.23 | 1.36% |
| 2026-05-15 | 45.50 | 48.27 | 44.17 | 47.35 | +4.07% | 2.16 | 1.30% |
| 2026-05-14 | 45.21 | 46.88 | 45.05 | 45.50 | +0.46% | 1.52 | 0.93% |
| 2026-05-13 | 45.47 | 45.84 | 44.62 | 45.29 | -0.77% | 1.67 | 1.04% |
| 2026-05-12 | 46.09 | 46.20 | 45.00 | 45.64 | -0.91% | 1.37 | 0.85% |
| 2026-05-11 | 46.20 | 47.18 | 45.40 | 46.06 | -0.30% | 2.00 | 1.22% |
| 2026-05-08 | 47.10 | 48.67 | 45.02 | 46.20 | +3.36% | 3.40 | 2.08% |
| 2026-05-07 | 41.30 | 44.70 | 40.50 | 44.70 | +9.99% | 2.61 | 1.70% |
| 2026-05-06 | 39.22 | 40.80 | 38.85 | 40.64 | +3.62% | 1.65 | 1.16% |
| 2026-04-30 | 38.49 | 39.43 | 38.00 | 39.22 | +0.82% | 1.21 | 0.88% |
| 2026-04-29 | 38.52 | 39.19 | 37.15 | 38.90 | +0.99% | 1.49 | 1.10% |
| 2026-04-28 | 39.39 | 39.65 | 38.40 | 38.52 | -1.46% | 1.03 | 0.75% |
| 2026-04-27 | 38.20 | 39.26 | 37.73 | 39.09 | +1.80% | 1.56 | 1.14% |
| 2026-04-24 | 38.80 | 39.50 | 38.30 | 38.40 | -0.98% | 1.14 | 0.83% |
| 2026-04-23 | 39.26 | 41.31 | 38.31 | 38.78 | -1.05% | 1.76 | 1.26% |
| 2026-04-22 | 38.60 | 40.00 | 38.20 | 39.19 | +1.74% | 1.46 | 1.05% |