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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 44.44 | 45.88 | 43.73 | 45.47 | +0.93% | 3.45 | 1.49% |
| 2025-06-23 | 43.01 | 45.28 | 42.93 | 45.05 | +4.77% | 3.38 | 1.48% |
| 2025-06-20 | 43.49 | 43.96 | 42.82 | 43.00 | -1.53% | 1.48 | 0.66% |
| 2025-06-19 | 44.51 | 44.51 | 43.15 | 43.67 | -2.24% | 1.98 | 0.88% |
| 2025-06-18 | 44.32 | 44.88 | 43.91 | 44.67 | +0.61% | 1.86 | 0.82% |
| 2025-06-17 | 44.16 | 45.44 | 43.90 | 44.40 | -0.02% | 1.82 | 0.80% |
| 2025-06-16 | 43.11 | 45.03 | 42.52 | 44.41 | +2.78% | 3.86 | 1.71% |
| 2025-06-13 | 43.15 | 43.60 | 42.50 | 43.21 | +0.68% | 4.33 | 1.96% |
| 2025-06-12 | 43.80 | 43.80 | 42.89 | 42.92 | -2.12% | 2.20 | 1.00% |
| 2025-06-11 | 44.00 | 44.26 | 43.40 | 43.85 | -0.18% | 2.25 | 1.00% |
| 2025-06-10 | 44.72 | 45.29 | 43.88 | 43.93 | -2.33% | 2.64 | 1.16% |
| 2025-06-09 | 45.50 | 46.25 | 44.16 | 44.98 | -0.75% | 3.23 | 1.40% |
| 2025-06-06 | 45.30 | 46.50 | 45.08 | 45.32 | +0.09% | 1.90 | 0.81% |
| 2025-06-05 | 45.25 | 45.89 | 44.43 | 45.28 | +0.07% | 1.92 | 0.83% |
| 2025-06-04 | 45.35 | 46.09 | 44.90 | 45.25 | +0.22% | 1.82 | 0.78% |
| 2025-06-03 | 44.96 | 45.45 | 44.39 | 45.15 | +0.80% | 1.85 | 0.80% |
| 2025-05-30 | 44.46 | 45.50 | 43.97 | 44.79 | +0.74% | 2.81 | 1.22% |
| 2025-05-29 | 43.37 | 44.62 | 43.37 | 44.46 | +2.08% | 2.15 | 0.94% |
| 2025-05-28 | 43.89 | 44.11 | 43.30 | 43.55 | -0.95% | 1.74 | 0.78% |
| 2025-05-27 | 44.78 | 44.97 | 43.39 | 43.97 | -0.54% | 2.22 | 0.98% |