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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 72.01 | 74.20 | 70.81 | 72.75 | +4.23% | 21.30 | 5.72% |
| 2025-07-21 | 65.61 | 73.03 | 65.00 | 69.80 | +10.79% | 27.93 | 7.97% |
| 2025-07-18 | 63.00 | 66.60 | 62.00 | 63.00 | -0.63% | 15.13 | 4.61% |
| 2025-07-17 | 60.77 | 67.30 | 59.50 | 63.40 | +4.43% | 18.63 | 5.76% |
| 2025-07-16 | 59.58 | 63.08 | 58.30 | 60.71 | +2.88% | 13.91 | 4.41% |
| 2025-07-15 | 57.16 | 59.99 | 56.01 | 59.01 | +7.00% | 14.74 | 4.94% |
| 2025-07-14 | 56.78 | 62.88 | 55.00 | 55.15 | +1.53% | 18.03 | 6.15% |
| 2025-07-11 | 52.35 | 55.35 | 52.35 | 54.32 | +3.76% | 10.43 | 3.76% |
| 2025-07-10 | 50.96 | 53.85 | 50.96 | 52.35 | +2.05% | 9.19 | 3.41% |
| 2025-07-09 | 52.30 | 53.43 | 51.02 | 51.30 | -1.95% | 6.08 | 2.28% |
| 2025-07-08 | 49.96 | 53.30 | 49.96 | 52.32 | +5.21% | 8.79 | 3.30% |
| 2025-07-07 | 49.90 | 50.90 | 49.06 | 49.73 | -1.52% | 4.88 | 1.90% |
| 2025-07-04 | 48.03 | 51.50 | 47.80 | 50.50 | +5.43% | 6.76 | 2.64% |
| 2025-07-03 | 48.81 | 49.43 | 47.86 | 47.90 | -2.08% | 3.93 | 1.58% |
| 2025-07-02 | 51.15 | 51.35 | 48.48 | 48.92 | -4.82% | 4.78 | 1.89% |
| 2025-07-01 | 50.84 | 52.16 | 50.05 | 51.40 | +0.59% | 5.36 | 2.05% |
| 2025-06-30 | 48.40 | 51.47 | 48.20 | 51.10 | +6.02% | 7.59 | 2.93% |
| 2025-06-27 | 48.46 | 49.70 | 48.14 | 48.20 | -0.56% | 4.39 | 1.75% |
| 2025-06-26 | 49.63 | 51.33 | 48.41 | 48.47 | -2.47% | 7.13 | 2.80% |
| 2025-06-25 | 48.00 | 50.66 | 47.50 | 49.70 | +9.30% | 11.36 | 4.49% |