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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 99.00 | 100.01 | 93.97 | 95.10 | -7.23% | 27.74 | 5.62% |
| 2025-08-18 | 99.01 | 104.07 | 95.89 | 102.51 | +3.23% | 27.54 | 5.36% |
| 2025-08-15 | 89.47 | 100.88 | 89.46 | 99.30 | +12.70% | 29.84 | 6.03% |
| 2025-08-14 | 88.00 | 91.17 | 87.01 | 88.11 | -3.35% | 26.67 | 5.87% |
| 2025-08-13 | 77.50 | 91.16 | 77.50 | 91.16 | +19.99% | 40.42 | 9.45% |
| 2025-08-12 | 75.91 | 76.93 | 74.25 | 75.97 | +0.52% | 13.30 | 3.43% |
| 2025-08-11 | 77.54 | 78.32 | 74.75 | 75.58 | -0.43% | 15.68 | 4.01% |
| 2025-08-08 | 75.23 | 78.91 | 75.01 | 75.91 | -0.01% | 12.90 | 3.27% |
| 2025-08-07 | 76.48 | 78.50 | 75.08 | 75.92 | -0.76% | 13.92 | 3.56% |
| 2025-08-06 | 77.52 | 79.58 | 75.65 | 76.50 | -1.86% | 13.38 | 3.39% |
| 2025-08-05 | 78.03 | 80.26 | 76.92 | 77.95 | +0.72% | 15.59 | 3.88% |
| 2025-08-04 | 80.53 | 81.50 | 75.70 | 77.39 | -5.25% | 28.66 | 7.17% |
| 2025-08-01 | 83.63 | 84.20 | 80.88 | 81.68 | -3.22% | 16.13 | 3.84% |
| 2025-07-31 | 81.62 | 86.88 | 81.62 | 84.40 | +5.47% | 23.48 | 5.38% |
| 2025-07-30 | 81.38 | 83.83 | 78.51 | 80.02 | -3.64% | 19.66 | 4.78% |
| 2025-07-29 | 80.74 | 83.10 | 78.00 | 83.04 | +2.86% | 19.30 | 4.68% |
| 2025-07-28 | 76.76 | 82.55 | 76.00 | 80.73 | +6.08% | 23.23 | 5.70% |
| 2025-07-25 | 77.71 | 77.99 | 74.10 | 76.10 | -2.15% | 14.57 | 3.74% |
| 2025-07-24 | 74.10 | 81.52 | 73.19 | 77.77 | +7.98% | 26.32 | 6.59% |
| 2025-07-23 | 71.43 | 72.78 | 68.98 | 72.02 | -1.00% | 21.00 | 5.78% |