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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 99.42 | 99.90 | 95.81 | 95.93 | -4.47% | 23.02 | 4.61% |
| 2026-02-12 | 99.00 | 101.88 | 97.30 | 100.42 | +1.43% | 32.41 | 6.31% |
| 2026-02-11 | 96.91 | 104.60 | 96.91 | 99.00 | +3.29% | 41.69 | 8.04% |
| 2026-02-10 | 93.87 | 99.29 | 92.90 | 95.85 | +1.65% | 29.45 | 5.96% |
| 2026-02-09 | 88.86 | 94.94 | 87.88 | 94.29 | +8.23% | 27.90 | 5.90% |
| 2026-02-06 | 88.01 | 89.55 | 84.56 | 87.12 | -2.87% | 16.97 | 3.81% |
| 2026-02-05 | 93.50 | 93.50 | 89.69 | 89.69 | -5.83% | 21.67 | 4.67% |
| 2026-02-04 | 93.95 | 96.01 | 92.38 | 95.24 | +0.35% | 21.76 | 4.52% |
| 2026-02-03 | 93.00 | 95.31 | 89.68 | 94.91 | +3.16% | 23.86 | 5.02% |
| 2026-02-02 | 96.31 | 99.69 | 92.00 | 92.00 | -4.23% | 18.75 | 3.86% |
| 2026-01-30 | 93.13 | 97.52 | 90.96 | 96.06 | +2.32% | 21.45 | 4.43% |
| 2026-01-29 | 96.55 | 98.20 | 93.78 | 93.88 | -4.43% | 22.48 | 4.60% |
| 2026-01-28 | 96.08 | 99.30 | 93.07 | 98.23 | +2.75% | 32.81 | 6.63% |
| 2026-01-27 | 92.25 | 96.48 | 90.58 | 95.60 | +2.96% | 25.94 | 5.38% |
| 2026-01-26 | 92.02 | 95.16 | 92.01 | 92.85 | -0.15% | 17.94 | 3.74% |
| 2026-01-23 | 96.00 | 96.50 | 92.59 | 92.99 | -2.27% | 19.66 | 4.12% |
| 2026-01-22 | 94.55 | 96.91 | 92.93 | 95.15 | +0.63% | 20.17 | 4.17% |
| 2026-01-21 | 90.92 | 95.00 | 90.30 | 94.55 | +3.67% | 19.81 | 4.15% |
| 2026-01-20 | 98.79 | 98.79 | 90.20 | 91.20 | -7.74% | 31.77 | 6.67% |
| 2026-01-19 | 95.98 | 100.67 | 95.27 | 98.85 | +2.54% | 29.19 | 5.77% |