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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.90 | 14.33 | 13.75 | 14.17 | +1.36% | 1.00 | 2.00% |
| 2025-07-22 | 13.51 | 14.10 | 13.00 | 13.98 | +2.64% | 1.29 | 2.65% |
| 2025-07-21 | 13.42 | 13.81 | 13.19 | 13.62 | +3.57% | 0.90 | 1.88% |
| 2025-07-18 | 12.62 | 13.18 | 12.38 | 13.15 | +5.45% | 1.23 | 2.70% |
| 2025-07-17 | 12.61 | 12.70 | 12.33 | 12.47 | -1.58% | 0.52 | 1.18% |
| 2025-07-16 | 12.58 | 13.10 | 12.50 | 12.67 | +1.36% | 0.54 | 1.18% |
| 2025-07-15 | 12.87 | 13.05 | 12.45 | 12.50 | -3.70% | 0.61 | 1.34% |
| 2025-07-14 | 12.70 | 13.00 | 12.20 | 12.98 | +2.20% | 0.90 | 2.01% |
| 2025-07-11 | 12.44 | 12.92 | 12.14 | 12.70 | +1.20% | 0.77 | 1.72% |
| 2025-07-10 | 12.39 | 12.67 | 11.89 | 12.55 | +1.78% | 0.77 | 1.77% |
| 2025-07-09 | 12.40 | 12.57 | 12.23 | 12.33 | -0.96% | 0.45 | 1.02% |
| 2025-07-08 | 12.71 | 12.71 | 12.28 | 12.45 | -1.50% | 0.52 | 1.19% |
| 2025-07-07 | 12.63 | 12.77 | 12.47 | 12.64 | +0.32% | 0.44 | 0.99% |
| 2025-07-04 | 12.73 | 12.95 | 12.53 | 12.60 | -1.72% | 0.53 | 1.19% |
| 2025-07-03 | 12.86 | 13.16 | 12.59 | 12.82 | -0.54% | 0.80 | 1.76% |
| 2025-07-02 | 13.47 | 13.62 | 12.66 | 12.89 | -4.52% | 1.33 | 2.85% |
| 2025-07-01 | 13.37 | 13.66 | 13.20 | 13.50 | +0.97% | 1.13 | 2.36% |
| 2025-06-30 | 12.61 | 13.46 | 12.56 | 13.37 | +6.11% | 1.27 | 2.72% |
| 2025-06-27 | 12.39 | 13.00 | 12.27 | 12.60 | +1.37% | 1.31 | 2.91% |
| 2025-06-26 | 12.12 | 12.86 | 12.03 | 12.43 | -1.43% | 1.42 | 3.24% |