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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.69 | 7.75 | 7.55 | 7.59 | -1.68% | 0.30 | 1.11% |
| 2025-05-26 | 8.01 | 8.01 | 7.61 | 7.72 | -3.26% | 0.49 | 1.77% |
| 2025-05-23 | 7.75 | 8.12 | 7.51 | 7.98 | +3.91% | 0.55 | 1.97% |
| 2025-05-22 | 7.75 | 7.89 | 7.60 | 7.68 | -1.03% | 0.29 | 1.04% |
| 2025-05-21 | 7.55 | 7.77 | 7.44 | 7.76 | +2.11% | 0.35 | 1.29% |
| 2025-05-20 | 7.49 | 7.62 | 7.46 | 7.60 | +1.47% | 0.23 | 0.85% |
| 2025-05-19 | 7.48 | 7.60 | 7.30 | 7.49 | +0.94% | 0.31 | 1.17% |
| 2025-05-16 | 7.24 | 7.49 | 7.17 | 7.42 | +2.77% | 0.29 | 1.13% |
| 2025-05-15 | 7.30 | 7.33 | 7.14 | 7.22 | -0.69% | 0.23 | 0.90% |
| 2025-05-14 | 7.39 | 7.53 | 7.22 | 7.27 | -2.02% | 0.33 | 1.29% |
| 2025-05-13 | 7.55 | 7.61 | 7.33 | 7.42 | -1.59% | 0.35 | 1.31% |
| 2025-05-12 | 7.43 | 7.56 | 7.32 | 7.54 | +1.89% | 0.38 | 1.43% |
| 2025-05-09 | 7.41 | 7.65 | 7.31 | 7.40 | -0.54% | 0.62 | 2.31% |
| 2025-05-08 | 7.34 | 7.48 | 7.00 | 7.44 | +1.22% | 0.61 | 2.38% |
| 2025-05-07 | 7.25 | 7.63 | 7.20 | 7.35 | +3.23% | 0.86 | 3.27% |
| 2025-05-06 | 7.01 | 7.25 | 6.96 | 7.12 | -1.25% | 0.73 | 2.90% |