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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 36.90 | 37.28 | 35.68 | 37.18 | +3.80% | 1.60 | 1.23% |
| 2026-03-23 | 36.65 | 38.30 | 35.46 | 35.82 | -4.96% | 2.54 | 1.94% |
| 2026-03-20 | 38.99 | 40.10 | 37.58 | 37.69 | -4.58% | 2.64 | 1.93% |
| 2026-03-19 | 40.87 | 42.85 | 38.28 | 39.50 | -3.35% | 3.97 | 2.76% |
| 2026-03-18 | 42.00 | 44.30 | 39.88 | 40.87 | -3.15% | 4.30 | 2.87% |
| 2026-03-17 | 39.69 | 42.69 | 39.28 | 42.20 | +5.98% | 2.63 | 1.80% |
| 2026-03-16 | 38.78 | 40.94 | 38.60 | 39.82 | +2.10% | 1.99 | 1.41% |
| 2026-03-13 | 36.51 | 39.50 | 36.45 | 39.00 | +5.86% | 2.12 | 1.54% |
| 2026-03-12 | 37.86 | 37.87 | 35.91 | 36.84 | -1.58% | 1.72 | 1.33% |
| 2026-03-11 | 37.00 | 37.70 | 36.11 | 37.43 | +0.56% | 1.78 | 1.35% |
| 2026-03-10 | 35.41 | 37.73 | 35.41 | 37.22 | +5.32% | 2.57 | 1.96% |
| 2026-03-09 | 32.79 | 35.68 | 32.43 | 35.34 | +7.81% | 2.44 | 2.01% |
| 2026-03-06 | 33.01 | 33.40 | 32.11 | 32.78 | +0.64% | 1.18 | 1.01% |
| 2026-03-05 | 31.71 | 33.23 | 31.14 | 32.57 | +4.76% | 1.93 | 1.68% |
| 2026-03-04 | 29.32 | 31.88 | 29.02 | 31.09 | +5.50% | 2.01 | 1.85% |
| 2026-03-03 | 31.09 | 31.10 | 28.68 | 29.47 | -3.94% | 2.14 | 2.03% |
| 2026-03-02 | 32.00 | 33.15 | 30.65 | 30.68 | -3.58% | 2.76 | 2.44% |
| 2026-02-27 | 29.20 | 31.82 | 29.00 | 31.82 | +9.99% | 2.07 | 1.87% |
| 2026-02-26 | 28.57 | 29.50 | 28.45 | 28.93 | +1.12% | 0.66 | 0.64% |
| 2026-02-25 | 28.41 | 28.63 | 27.88 | 28.61 | +0.74% | 0.65 | 0.65% |