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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 110.00 | 113.66 | 109.48 | 112.40 | +1.34% | 34.47 | 6.03% |
| 2026-04-20 | 111.80 | 114.66 | 110.00 | 110.91 | -1.15% | 37.55 | 6.57% |
| 2026-04-17 | 107.55 | 114.94 | 107.10 | 112.20 | +2.99% | 43.00 | 7.52% |
| 2026-04-16 | 108.74 | 110.44 | 105.60 | 108.94 | +1.91% | 30.35 | 5.46% |
| 2026-04-15 | 110.63 | 113.45 | 105.73 | 106.90 | -2.95% | 43.54 | 7.76% |
| 2026-04-14 | 108.60 | 111.66 | 108.45 | 110.15 | +1.15% | 45.17 | 8.03% |
| 2026-04-13 | 101.66 | 110.85 | 101.61 | 108.90 | +7.67% | 46.82 | 8.49% |
| 2026-04-10 | 99.45 | 104.20 | 99.42 | 101.14 | +3.23% | 32.85 | 6.30% |
| 2026-04-09 | 98.00 | 99.47 | 97.50 | 97.98 | -2.06% | 21.47 | 4.26% |
| 2026-04-08 | 98.98 | 100.31 | 97.00 | 100.04 | +5.36% | 31.51 | 6.23% |
| 2026-04-07 | 95.01 | 98.50 | 94.50 | 94.95 | +1.27% | 21.94 | 4.45% |
| 2026-04-03 | 92.05 | 95.62 | 91.48 | 93.76 | +2.66% | 20.78 | 4.33% |
| 2026-04-02 | 93.84 | 94.20 | 90.10 | 91.33 | -3.66% | 15.32 | 3.26% |
| 2026-04-01 | 94.49 | 96.90 | 93.50 | 94.80 | +3.72% | 19.78 | 4.07% |
| 2026-03-31 | 94.89 | 95.48 | 91.20 | 91.40 | -4.64% | 18.17 | 3.82% |
| 2026-03-30 | 92.71 | 96.70 | 91.53 | 95.85 | +1.75% | 18.78 | 3.86% |
| 2026-03-27 | 92.00 | 95.80 | 91.30 | 94.20 | +0.09% | 15.29 | 3.19% |
| 2026-03-26 | 96.53 | 97.74 | 93.59 | 94.12 | -3.07% | 18.37 | 3.77% |
| 2026-03-25 | 96.02 | 99.89 | 96.02 | 97.10 | +2.25% | 24.03 | 4.80% |
| 2026-03-24 | 93.86 | 95.06 | 90.38 | 94.96 | +2.87% | 21.38 | 4.50% |