菲林格尔 sh.603226
53.69
+7.10%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.01 | 23.35 | 21.52 | 22.89 | +4.43% | 1.75 | 2.17% |
| 2025-08-19 | 20.95 | 22.13 | 20.90 | 21.92 | +3.15% | 1.67 | 2.18% |
| 2025-08-18 | 22.77 | 23.00 | 20.70 | 21.25 | -5.35% | 2.71 | 3.58% |
| 2025-08-15 | 21.89 | 22.98 | 21.61 | 22.45 | +3.46% | 1.55 | 1.96% |
| 2025-08-14 | 22.32 | 22.32 | 21.70 | 21.70 | -3.00% | 1.24 | 1.58% |
| 2025-08-13 | 22.00 | 23.14 | 21.64 | 22.37 | +0.13% | 2.04 | 2.57% |
| 2025-08-12 | 22.40 | 22.49 | 21.72 | 22.34 | +0.77% | 1.49 | 1.90% |
| 2025-08-11 | 22.80 | 22.98 | 21.90 | 22.17 | -3.19% | 3.00 | 3.78% |
| 2025-08-08 | 20.73 | 23.21 | 20.73 | 22.90 | +8.53% | 4.49 | 5.56% |
| 2025-08-07 | 22.09 | 22.17 | 20.92 | 21.10 | -4.18% | 2.25 | 2.96% |
| 2025-08-06 | 20.31 | 22.06 | 20.11 | 22.02 | +7.84% | 2.08 | 2.75% |
| 2025-08-05 | 19.38 | 20.79 | 19.08 | 20.42 | +5.42% | 2.34 | 3.29% |
| 2025-08-04 | 17.00 | 19.44 | 17.00 | 19.37 | +8.88% | 2.34 | 3.51% |
| 2025-08-01 | 18.52 | 18.88 | 17.66 | 17.79 | -3.94% | 1.67 | 2.59% |
| 2025-07-31 | 18.96 | 19.20 | 17.57 | 18.52 | -5.12% | 3.36 | 5.22% |
| 2025-07-30 | 17.76 | 19.58 | 17.76 | 19.52 | +8.87% | 2.79 | 4.16% |
| 2025-07-29 | 17.87 | 19.13 | 17.43 | 17.93 | -0.66% | 2.45 | 3.77% |
| 2025-07-28 | 17.31 | 18.71 | 16.50 | 18.05 | +5.93% | 2.29 | 3.68% |
| 2025-07-25 | 15.49 | 17.04 | 15.40 | 17.04 | +10.01% | 1.73 | 2.96% |
| 2025-07-24 | 14.16 | 15.49 | 14.07 | 15.49 | +9.32% | 1.11 | 2.10% |