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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 42.86 | 44.45 | 42.77 | 44.21 | +3.12% | 3.54 | 1.56% |
| 2025-05-23 | 44.99 | 45.45 | 42.76 | 42.87 | -4.72% | 4.41 | 1.97% |
| 2025-05-22 | 45.65 | 46.30 | 44.88 | 45.00 | -1.78% | 1.71 | 0.73% |
| 2025-05-21 | 45.02 | 46.01 | 44.84 | 45.82 | +1.41% | 1.90 | 0.81% |
| 2025-05-20 | 44.42 | 45.37 | 43.93 | 45.18 | +1.87% | 2.39 | 1.04% |
| 2025-05-19 | 44.30 | 45.19 | 43.98 | 44.35 | +0.09% | 2.22 | 0.97% |
| 2025-05-16 | 44.16 | 45.14 | 43.99 | 44.31 | -0.11% | 2.22 | 0.97% |
| 2025-05-15 | 45.92 | 46.03 | 43.93 | 44.36 | -3.66% | 4.14 | 1.81% |
| 2025-05-14 | 45.55 | 46.86 | 45.27 | 46.05 | +1.07% | 3.84 | 1.61% |
| 2025-05-13 | 47.91 | 48.12 | 44.99 | 45.56 | -4.85% | 5.36 | 2.26% |
| 2025-05-12 | 47.59 | 49.64 | 46.77 | 47.88 | +0.48% | 5.55 | 2.24% |
| 2025-05-09 | 49.45 | 49.75 | 46.66 | 47.65 | -3.71% | 4.15 | 1.69% |
| 2025-05-08 | 49.55 | 50.26 | 48.09 | 49.49 | -0.72% | 3.98 | 1.57% |
| 2025-05-07 | 49.01 | 51.85 | 49.01 | 49.84 | +2.50% | 4.92 | 1.91% |
| 2025-05-06 | 48.01 | 49.12 | 47.50 | 48.63 | +1.08% | 3.08 | 1.24% |