菲利华 sz.300395
140.15
+9.15%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 129.90 | 141.88 | 129.40 | 140.15 | +9.15% | 71.39 | 10.19% |
| 2026-05-21 | 137.60 | 139.80 | 127.70 | 128.40 | -4.16% | 57.99 | 8.42% |
| 2026-05-20 | 130.51 | 135.50 | 129.22 | 133.97 | +1.65% | 38.19 | 5.60% |
| 2026-05-19 | 135.90 | 135.94 | 127.75 | 131.80 | -4.15% | 48.32 | 7.23% |
| 2026-05-18 | 135.43 | 139.48 | 132.15 | 137.50 | +2.74% | 48.67 | 6.98% |
| 2026-05-15 | 141.82 | 143.55 | 132.21 | 133.83 | -4.76% | 65.06 | 9.37% |
| 2026-05-14 | 145.60 | 146.90 | 139.01 | 140.52 | -5.63% | 77.07 | 10.55% |
| 2026-05-13 | 143.17 | 149.99 | 141.20 | 148.90 | +0.50% | 85.01 | 11.42% |
| 2026-05-12 | 135.80 | 150.50 | 130.78 | 148.16 | +12.71% | 103.67 | 14.56% |
| 2026-05-11 | 133.00 | 136.88 | 125.22 | 131.45 | +2.17% | 67.82 | 10.09% |
| 2026-05-08 | 124.68 | 131.84 | 122.00 | 128.66 | +0.11% | 53.35 | 8.14% |
| 2026-05-07 | 117.00 | 135.23 | 115.18 | 128.52 | +10.83% | 76.39 | 11.98% |
| 2026-05-06 | 111.23 | 118.58 | 111.23 | 115.96 | +6.40% | 46.67 | 7.90% |
| 2026-04-30 | 112.51 | 113.56 | 107.38 | 108.98 | -2.32% | 29.21 | 5.22% |
| 2026-04-29 | 105.60 | 113.57 | 105.60 | 111.57 | +4.18% | 38.39 | 6.76% |
| 2026-04-28 | 108.00 | 110.33 | 104.78 | 107.09 | -1.48% | 28.53 | 5.20% |
| 2026-04-27 | 110.11 | 111.00 | 107.68 | 108.70 | +0.60% | 29.53 | 5.28% |
| 2026-04-24 | 110.19 | 112.86 | 106.88 | 108.05 | -1.94% | 38.19 | 6.84% |
| 2026-04-23 | 124.01 | 127.08 | 110.00 | 110.19 | -8.27% | 66.79 | 11.33% |
| 2026-04-22 | 111.90 | 121.48 | 111.60 | 120.13 | +6.88% | 49.79 | 8.37% |