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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.11 | 29.36 | 28.56 | 28.70 | -1.34% | 1.11 | 1.08% |
| 2025-09-16 | 29.15 | 29.15 | 28.00 | 29.09 | -0.21% | 1.29 | 1.27% |
| 2025-09-15 | 29.50 | 30.00 | 28.66 | 29.15 | -2.18% | 1.95 | 1.88% |
| 2025-09-12 | 28.50 | 30.77 | 28.31 | 29.80 | +4.20% | 2.54 | 2.39% |
| 2025-09-11 | 29.39 | 29.39 | 27.81 | 28.60 | -1.99% | 2.33 | 2.29% |
| 2025-09-10 | 27.19 | 29.60 | 26.85 | 29.18 | +6.30% | 2.38 | 2.37% |
| 2025-09-09 | 26.10 | 27.60 | 26.10 | 27.45 | +4.37% | 2.02 | 2.11% |
| 2025-09-08 | 25.03 | 26.83 | 24.90 | 26.30 | +4.16% | 1.85 | 1.99% |
| 2025-09-05 | 23.72 | 25.36 | 23.01 | 25.25 | +6.50% | 2.00 | 2.29% |
| 2025-09-04 | 22.70 | 23.79 | 21.95 | 23.71 | +4.96% | 1.47 | 1.80% |
| 2025-09-03 | 22.94 | 23.50 | 22.51 | 22.59 | -1.48% | 1.32 | 1.60% |
| 2025-09-02 | 22.93 | 23.15 | 21.77 | 22.93 | 0.00% | 1.03 | 1.29% |
| 2025-09-01 | 23.23 | 23.74 | 22.57 | 22.93 | -1.21% | 1.05 | 1.29% |
| 2025-08-29 | 24.46 | 24.50 | 23.13 | 23.21 | -3.09% | 1.09 | 1.31% |
| 2025-08-28 | 22.94 | 24.47 | 22.94 | 23.95 | +2.79% | 1.54 | 1.82% |
| 2025-08-27 | 24.23 | 24.24 | 23.09 | 23.30 | -3.72% | 1.78 | 2.13% |
| 2025-08-26 | 23.53 | 24.63 | 23.20 | 24.20 | +2.80% | 2.14 | 2.51% |
| 2025-08-25 | 22.91 | 23.66 | 22.01 | 23.54 | +5.14% | 2.13 | 2.61% |
| 2025-08-22 | 22.28 | 23.29 | 21.88 | 22.39 | +0.77% | 1.11 | 1.40% |
| 2025-08-21 | 22.83 | 23.00 | 21.86 | 22.22 | -2.93% | 1.65 | 2.09% |