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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 93.96 | 96.96 | 91.33 | 92.31 | -5.68% | 25.82 | 5.37% |
| 2026-03-20 | 101.98 | 102.60 | 97.64 | 97.87 | -3.12% | 27.61 | 5.39% |
| 2026-03-19 | 105.00 | 105.79 | 100.01 | 101.02 | -7.58% | 31.98 | 6.09% |
| 2026-03-18 | 110.72 | 111.65 | 106.15 | 109.30 | -0.05% | 28.45 | 5.14% |
| 2026-03-17 | 124.50 | 126.22 | 109.22 | 109.35 | -7.84% | 53.53 | 9.11% |
| 2026-03-16 | 113.10 | 118.80 | 109.18 | 118.65 | +4.17% | 52.18 | 8.97% |
| 2026-03-13 | 112.00 | 115.19 | 108.01 | 113.90 | +0.98% | 42.97 | 7.52% |
| 2026-03-12 | 113.72 | 117.00 | 110.15 | 112.79 | -0.12% | 27.59 | 4.78% |
| 2026-03-11 | 113.90 | 118.33 | 112.30 | 112.93 | -0.50% | 35.34 | 6.03% |
| 2026-03-10 | 110.15 | 115.66 | 109.92 | 113.50 | +5.93% | 40.46 | 6.99% |
| 2026-03-09 | 106.63 | 107.55 | 100.60 | 107.15 | -2.85% | 33.41 | 6.29% |
| 2026-03-06 | 112.61 | 113.30 | 109.83 | 110.29 | -2.81% | 26.89 | 4.74% |
| 2026-03-05 | 114.93 | 117.99 | 111.22 | 113.48 | +2.43% | 46.45 | 7.91% |
| 2026-03-04 | 111.18 | 113.86 | 109.00 | 110.79 | -1.46% | 39.89 | 7.03% |
| 2026-03-03 | 130.80 | 130.82 | 112.00 | 112.43 | -13.18% | 76.20 | 12.65% |
| 2026-03-02 | 134.32 | 135.88 | 128.10 | 129.50 | -3.59% | 57.66 | 8.68% |
| 2026-02-27 | 127.43 | 134.93 | 124.91 | 134.32 | +3.31% | 81.13 | 12.27% |
| 2026-02-26 | 123.02 | 132.50 | 122.81 | 130.02 | +5.21% | 83.17 | 12.67% |
| 2026-02-25 | 103.00 | 124.63 | 102.00 | 123.58 | +18.99% | 88.60 | 15.22% |
| 2026-02-24 | 99.00 | 105.70 | 98.46 | 103.86 | +8.27% | 43.40 | 8.21% |