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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 43.07 | 43.80 | 42.67 | 43.59 | +0.97% | 2.21 | 1.44% |
| 2025-10-22 | 43.80 | 44.79 | 42.66 | 43.17 | -0.87% | 2.68 | 1.73% |
| 2025-10-21 | 42.71 | 44.09 | 42.01 | 43.55 | +1.99% | 3.83 | 2.49% |
| 2025-10-20 | 40.85 | 43.50 | 40.36 | 42.70 | +5.93% | 4.44 | 2.94% |
| 2025-10-17 | 41.54 | 42.62 | 39.29 | 40.31 | -3.89% | 4.16 | 2.90% |
| 2025-10-16 | 42.26 | 44.75 | 41.50 | 41.94 | -0.69% | 3.86 | 2.53% |
| 2025-10-15 | 44.28 | 45.27 | 41.35 | 42.23 | -6.32% | 5.63 | 3.71% |
| 2025-10-14 | 47.08 | 49.70 | 43.00 | 45.08 | -4.09% | 7.58 | 4.54% |
| 2025-10-13 | 38.80 | 47.01 | 38.80 | 47.00 | +9.15% | 5.21 | 3.33% |
| 2025-10-10 | 40.65 | 43.31 | 39.30 | 43.06 | +6.24% | 3.74 | 2.52% |
| 2025-10-09 | 38.61 | 40.75 | 38.10 | 40.53 | +4.97% | 3.45 | 2.45% |
| 2025-09-30 | 38.10 | 39.01 | 36.83 | 38.61 | +2.55% | 2.58 | 1.91% |
| 2025-09-29 | 35.03 | 38.38 | 35.03 | 37.65 | +5.17% | 3.34 | 2.55% |
| 2025-09-26 | 35.13 | 37.36 | 35.13 | 35.80 | +1.62% | 4.34 | 3.36% |
| 2025-09-25 | 33.00 | 36.16 | 32.71 | 35.23 | +7.18% | 4.93 | 3.90% |
| 2025-09-24 | 29.90 | 33.26 | 29.90 | 32.87 | +7.42% | 2.44 | 2.12% |
| 2025-09-23 | 30.95 | 32.00 | 29.02 | 30.60 | -2.70% | 2.66 | 2.47% |
| 2025-09-22 | 28.82 | 31.45 | 28.39 | 31.45 | +10.00% | 2.39 | 2.23% |
| 2025-09-19 | 28.63 | 29.00 | 28.01 | 28.59 | -0.07% | 0.94 | 0.93% |
| 2025-09-18 | 28.73 | 29.30 | 28.00 | 28.61 | -0.31% | 1.85 | 1.82% |