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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.97 | 13.09 | 12.21 | 12.61 | +1.20% | 2.36 | 5.23% |
| 2025-06-24 | 11.26 | 12.46 | 11.26 | 12.46 | +9.97% | 1.26 | 2.93% |
| 2025-06-23 | 10.76 | 11.40 | 10.58 | 11.33 | +4.91% | 1.16 | 2.95% |
| 2025-06-20 | 10.90 | 11.09 | 10.45 | 10.80 | -0.09% | 1.09 | 2.85% |
| 2025-06-19 | 11.06 | 11.40 | 10.77 | 10.81 | -4.08% | 0.99 | 2.54% |
| 2025-06-18 | 11.68 | 11.76 | 10.96 | 11.27 | -1.14% | 1.43 | 3.57% |
| 2025-06-17 | 11.59 | 11.99 | 11.28 | 11.40 | -0.18% | 2.27 | 5.55% |
| 2025-06-16 | 10.26 | 11.90 | 10.18 | 11.42 | +5.55% | 3.13 | 7.73% |
| 2025-06-13 | 10.82 | 12.00 | 10.82 | 10.82 | -9.98% | 2.70 | 6.80% |
| 2025-06-12 | 12.02 | 12.02 | 12.02 | 12.02 | nan% | nan | nan% |
| 2025-06-11 | 12.02 | 12.02 | 12.02 | 12.02 | nan% | nan | nan% |
| 2025-06-10 | 12.02 | 12.02 | 12.02 | 12.02 | nan% | nan | nan% |
| 2025-06-09 | 11.10 | 12.02 | 10.35 | 12.02 | +9.97% | 4.21 | 10.74% |
| 2025-06-06 | 10.93 | 10.93 | 10.70 | 10.93 | +9.96% | 0.81 | 2.10% |
| 2025-06-05 | 9.42 | 9.94 | 9.04 | 9.94 | +9.96% | 1.16 | 3.35% |
| 2025-06-04 | 9.04 | 9.04 | 8.40 | 9.04 | +9.98% | 1.95 | 6.16% |
| 2025-06-03 | 8.22 | 8.22 | 8.22 | 8.22 | nan% | nan | nan% |
| 2025-05-30 | 7.48 | 8.22 | 7.48 | 8.22 | +10.04% | 1.02 | 3.57% |
| 2025-05-29 | 7.45 | 7.68 | 7.39 | 7.47 | -0.40% | 0.34 | 1.25% |
| 2025-05-28 | 7.58 | 7.66 | 7.38 | 7.50 | -1.19% | 0.30 | 1.14% |