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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.77 | 28.98 | 28.33 | 28.40 | -2.04% | 0.68 | 0.67% |
| 2026-02-13 | 28.85 | 30.10 | 28.61 | 28.99 | +0.49% | 1.04 | 0.99% |
| 2026-02-12 | 29.10 | 29.90 | 28.69 | 28.85 | -0.86% | 1.00 | 0.96% |
| 2026-02-11 | 29.20 | 29.55 | 28.73 | 29.10 | -0.31% | 0.59 | 0.57% |
| 2026-02-10 | 28.88 | 29.50 | 28.50 | 29.19 | +1.25% | 0.89 | 0.86% |
| 2026-02-09 | 28.30 | 28.98 | 27.33 | 28.83 | +2.60% | 0.98 | 0.98% |
| 2026-02-06 | 28.79 | 29.01 | 28.05 | 28.10 | -2.84% | 0.60 | 0.60% |
| 2026-02-05 | 29.00 | 29.92 | 28.50 | 28.92 | -0.38% | 1.00 | 0.97% |
| 2026-02-04 | 28.57 | 29.98 | 27.91 | 29.03 | +3.38% | 1.24 | 1.21% |
| 2026-02-03 | 28.17 | 28.44 | 27.55 | 28.08 | 0.00% | 0.83 | 0.83% |
| 2026-02-02 | 28.50 | 29.08 | 28.08 | 28.08 | -1.23% | 0.58 | 0.57% |
| 2026-01-30 | 28.65 | 29.22 | 28.09 | 28.43 | -0.77% | 0.61 | 0.60% |
| 2026-01-29 | 29.16 | 29.48 | 28.41 | 28.65 | -2.05% | 0.66 | 0.64% |
| 2026-01-28 | 28.93 | 29.58 | 28.68 | 29.25 | +0.93% | 0.68 | 0.66% |
| 2026-01-27 | 29.49 | 29.73 | 27.60 | 28.98 | -2.09% | 1.34 | 1.31% |
| 2026-01-26 | 31.59 | 31.75 | 29.20 | 29.60 | -6.15% | 1.74 | 1.64% |
| 2026-01-23 | 31.65 | 32.44 | 31.02 | 31.54 | -0.35% | 1.04 | 0.92% |
| 2026-01-22 | 30.89 | 31.88 | 30.60 | 31.65 | +2.83% | 0.94 | 0.84% |
| 2026-01-21 | 32.45 | 32.60 | 30.61 | 30.78 | -4.94% | 1.51 | 1.37% |
| 2026-01-20 | 30.86 | 33.16 | 30.58 | 32.38 | +4.79% | 2.18 | 1.92% |