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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 39.32 | 39.89 | 37.18 | 37.42 | -4.98% | 1.82 | 1.35% |
| 2025-11-19 | 39.20 | 40.24 | 38.81 | 39.38 | +0.43% | 1.16 | 0.83% |
| 2025-11-18 | 38.34 | 40.00 | 38.05 | 39.21 | +1.84% | 1.41 | 1.01% |
| 2025-11-17 | 38.71 | 39.38 | 38.05 | 38.50 | +1.18% | 1.25 | 0.90% |
| 2025-11-14 | 38.05 | 38.99 | 37.28 | 38.05 | 0.00% | 1.42 | 1.05% |
| 2025-11-13 | 38.57 | 39.36 | 37.20 | 38.05 | -1.35% | 2.06 | 1.53% |
| 2025-11-12 | 40.07 | 40.28 | 37.33 | 38.57 | -3.74% | 2.05 | 1.50% |
| 2025-11-11 | 39.90 | 41.19 | 39.60 | 40.07 | +0.48% | 1.33 | 0.93% |
| 2025-11-10 | 40.80 | 41.00 | 39.39 | 39.88 | -1.89% | 1.24 | 0.88% |
| 2025-11-07 | 41.54 | 41.88 | 40.61 | 40.65 | -2.12% | 1.15 | 0.79% |
| 2025-11-06 | 41.00 | 42.95 | 40.50 | 41.53 | +1.32% | 2.17 | 1.45% |
| 2025-11-05 | 39.34 | 42.00 | 39.00 | 40.99 | +4.33% | 2.79 | 1.91% |
| 2025-11-04 | 40.71 | 41.43 | 38.90 | 39.29 | -3.49% | 2.54 | 1.79% |
| 2025-11-03 | 42.30 | 42.30 | 40.12 | 40.71 | -3.09% | 2.32 | 1.60% |
| 2025-10-31 | 40.46 | 42.45 | 40.00 | 42.01 | +2.24% | 2.32 | 1.57% |
| 2025-10-30 | 43.83 | 44.32 | 41.00 | 41.09 | -6.32% | 3.19 | 2.10% |
| 2025-10-29 | 43.57 | 44.87 | 42.69 | 43.86 | +0.67% | 3.07 | 1.97% |
| 2025-10-28 | 43.50 | 43.93 | 42.69 | 43.57 | -0.30% | 1.90 | 1.24% |
| 2025-10-27 | 44.13 | 44.62 | 42.10 | 43.70 | -1.35% | 2.73 | 1.77% |
| 2025-10-24 | 43.50 | 45.78 | 43.34 | 44.30 | +1.63% | 3.37 | 2.13% |