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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 38.60 | 40.00 | 38.20 | 39.19 | +1.74% | 1.46 | 1.05% |
| 2026-04-21 | 38.70 | 39.35 | 38.16 | 38.52 | -0.52% | 0.97 | 0.71% |
| 2026-04-20 | 40.15 | 40.15 | 38.32 | 38.72 | -3.56% | 1.58 | 1.14% |
| 2026-04-17 | 41.00 | 41.58 | 40.00 | 40.15 | -2.00% | 1.33 | 0.92% |
| 2026-04-16 | 39.55 | 41.26 | 38.58 | 40.97 | +4.73% | 1.86 | 1.30% |
| 2026-04-15 | 39.97 | 41.10 | 38.91 | 39.12 | -1.63% | 1.50 | 1.06% |
| 2026-04-14 | 39.93 | 40.40 | 38.71 | 39.77 | +1.58% | 1.31 | 0.94% |
| 2026-04-13 | 38.93 | 39.80 | 38.70 | 39.15 | -0.76% | 1.12 | 0.80% |
| 2026-04-10 | 40.40 | 40.67 | 39.01 | 39.45 | -1.18% | 1.91 | 1.36% |
| 2026-04-09 | 36.44 | 40.15 | 36.44 | 39.92 | +8.39% | 3.08 | 2.23% |
| 2026-04-08 | 36.04 | 36.86 | 35.00 | 36.83 | +3.08% | 1.75 | 1.36% |
| 2026-04-07 | 34.53 | 38.13 | 34.53 | 35.73 | -1.43% | 2.07 | 1.60% |
| 2026-04-03 | 36.51 | 37.32 | 36.07 | 36.25 | -2.11% | 0.97 | 0.75% |
| 2026-04-02 | 36.48 | 37.27 | 34.81 | 37.03 | +1.20% | 1.64 | 1.28% |
| 2026-04-01 | 35.89 | 37.15 | 35.89 | 36.59 | +2.35% | 1.21 | 0.93% |
| 2026-03-31 | 35.65 | 36.55 | 35.54 | 35.75 | -0.69% | 1.05 | 0.82% |
| 2026-03-30 | 37.24 | 37.30 | 35.88 | 36.00 | -1.64% | 1.07 | 0.83% |
| 2026-03-27 | 38.35 | 38.35 | 36.51 | 36.60 | -4.69% | 1.73 | 1.31% |
| 2026-03-26 | 38.17 | 39.57 | 38.17 | 38.40 | -0.39% | 1.35 | 0.98% |
| 2026-03-25 | 37.43 | 38.64 | 37.00 | 38.55 | +3.68% | 1.32 | 0.98% |