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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.30 | 31.30 | 29.68 | 29.76 | -4.83% | 1.18 | 1.10% |
| 2025-12-17 | 30.15 | 31.37 | 29.61 | 31.27 | +3.71% | 1.62 | 1.49% |
| 2025-12-16 | 32.66 | 32.85 | 29.50 | 30.15 | -7.77% | 2.08 | 1.91% |
| 2025-12-15 | 33.89 | 33.90 | 31.99 | 32.69 | -4.05% | 1.93 | 1.66% |
| 2025-12-12 | 34.57 | 34.67 | 33.90 | 34.07 | -1.90% | 0.91 | 0.75% |
| 2025-12-11 | 36.30 | 36.30 | 34.44 | 34.73 | -2.99% | 1.10 | 0.89% |
| 2025-12-10 | 35.94 | 36.31 | 35.22 | 35.80 | -0.47% | 0.68 | 0.53% |
| 2025-12-09 | 38.18 | 38.18 | 35.80 | 35.97 | -5.81% | 1.41 | 1.08% |
| 2025-12-08 | 36.78 | 38.65 | 36.50 | 38.19 | +3.83% | 1.51 | 1.12% |
| 2025-12-05 | 35.60 | 37.24 | 35.37 | 36.78 | +3.61% | 1.35 | 1.05% |
| 2025-12-04 | 36.08 | 36.42 | 35.40 | 35.50 | -1.22% | 0.49 | 0.38% |
| 2025-12-03 | 35.99 | 36.65 | 35.71 | 35.94 | 0.00% | 0.75 | 0.58% |
| 2025-12-02 | 36.95 | 37.51 | 35.75 | 35.94 | -3.41% | 1.13 | 0.87% |
| 2025-12-01 | 38.50 | 39.58 | 37.04 | 37.21 | -2.92% | 1.61 | 1.20% |
| 2025-11-28 | 37.41 | 38.33 | 36.95 | 38.33 | +2.76% | 0.96 | 0.72% |
| 2025-11-27 | 38.62 | 38.62 | 37.23 | 37.30 | -1.24% | 0.87 | 0.65% |
| 2025-11-26 | 38.00 | 38.65 | 37.55 | 37.77 | -1.05% | 0.75 | 0.55% |
| 2025-11-25 | 37.92 | 38.58 | 37.00 | 38.17 | +3.16% | 1.20 | 0.89% |
| 2025-11-24 | 37.04 | 37.79 | 36.38 | 37.00 | -0.11% | 1.27 | 0.97% |
| 2025-11-21 | 37.40 | 37.53 | 35.58 | 37.04 | -1.02% | 2.24 | 1.73% |