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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.00 | 31.58 | 30.34 | 30.90 | +1.18% | 1.03 | 0.94% |
| 2026-01-16 | 31.67 | 31.85 | 30.47 | 30.54 | -2.61% | 0.91 | 0.82% |
| 2026-01-15 | 31.49 | 32.45 | 30.84 | 31.36 | +0.22% | 0.96 | 0.86% |
| 2026-01-14 | 30.20 | 31.65 | 29.86 | 31.29 | +4.13% | 1.84 | 1.67% |
| 2026-01-13 | 30.18 | 31.34 | 29.91 | 30.05 | +0.33% | 1.49 | 1.37% |
| 2026-01-12 | 31.00 | 31.18 | 29.60 | 29.95 | -3.26% | 1.37 | 1.29% |
| 2026-01-09 | 31.20 | 31.20 | 30.17 | 30.96 | -0.58% | 1.07 | 0.99% |
| 2026-01-08 | 30.93 | 31.61 | 30.57 | 31.14 | +1.17% | 0.91 | 0.82% |
| 2026-01-07 | 31.79 | 31.79 | 30.65 | 30.78 | -2.44% | 0.87 | 0.80% |
| 2026-01-06 | 32.59 | 32.69 | 31.41 | 31.55 | -2.74% | 1.05 | 0.93% |
| 2026-01-05 | 31.55 | 33.00 | 30.79 | 32.44 | +2.59% | 1.13 | 0.99% |
| 2025-12-31 | 32.13 | 32.13 | 30.64 | 31.62 | +0.16% | 1.23 | 1.10% |
| 2025-12-30 | 32.80 | 33.95 | 31.51 | 31.57 | -4.74% | 1.86 | 1.61% |
| 2025-12-29 | 31.30 | 33.90 | 31.14 | 33.14 | +5.68% | 1.82 | 1.54% |
| 2025-12-26 | 32.16 | 32.43 | 31.32 | 31.36 | -2.61% | 0.85 | 0.75% |
| 2025-12-25 | 32.00 | 32.22 | 31.32 | 32.20 | +0.47% | 1.19 | 1.05% |
| 2025-12-24 | 31.96 | 32.50 | 31.21 | 32.05 | +0.31% | 1.09 | 0.96% |
| 2025-12-23 | 31.36 | 32.80 | 30.96 | 31.95 | +1.78% | 1.62 | 1.43% |
| 2025-12-22 | 30.11 | 31.65 | 29.50 | 31.39 | +4.98% | 1.33 | 1.21% |
| 2025-12-19 | 30.03 | 30.50 | 29.40 | 29.90 | +0.47% | 1.11 | 1.04% |