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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 94.00 | 97.90 | 93.00 | 96.40 | -1.08% | 35.49 | 7.28% |
| 2026-01-15 | 97.04 | 99.93 | 94.16 | 97.45 | +3.78% | 37.78 | 7.59% |
| 2026-01-14 | 90.85 | 95.15 | 90.85 | 93.90 | +3.37% | 27.02 | 5.66% |
| 2026-01-13 | 93.45 | 96.00 | 90.58 | 90.84 | -3.80% | 27.00 | 5.69% |
| 2026-01-12 | 94.23 | 95.48 | 93.25 | 94.43 | -1.25% | 26.21 | 5.43% |
| 2026-01-09 | 94.62 | 97.30 | 92.90 | 95.63 | +1.04% | 30.09 | 6.17% |
| 2026-01-08 | 96.22 | 97.77 | 93.80 | 94.65 | -3.27% | 35.04 | 7.19% |
| 2026-01-07 | 96.82 | 99.83 | 90.53 | 97.85 | -2.72% | 44.39 | 9.05% |
| 2026-01-06 | 103.62 | 107.00 | 99.00 | 100.59 | -1.94% | 34.22 | 6.53% |
| 2026-01-05 | 102.00 | 103.00 | 98.52 | 102.58 | +2.27% | 30.15 | 5.82% |
| 2025-12-31 | 105.19 | 105.34 | 99.89 | 100.30 | -3.84% | 34.39 | 6.61% |
| 2025-12-30 | 106.28 | 111.50 | 103.78 | 104.30 | -3.08% | 37.38 | 6.87% |
| 2025-12-29 | 106.98 | 109.29 | 103.00 | 107.62 | +3.27% | 37.01 | 6.79% |
| 2025-12-26 | 105.10 | 106.65 | 103.01 | 104.21 | -0.67% | 31.21 | 5.82% |
| 2025-12-25 | 108.03 | 108.95 | 104.18 | 104.91 | -3.71% | 33.92 | 6.27% |
| 2025-12-24 | 104.39 | 113.05 | 102.30 | 108.95 | +5.57% | 49.67 | 9.08% |
| 2025-12-23 | 97.00 | 106.66 | 96.50 | 103.20 | +6.13% | 47.17 | 8.98% |
| 2025-12-22 | 90.78 | 99.90 | 90.08 | 97.24 | +9.04% | 40.63 | 8.35% |
| 2025-12-19 | 93.57 | 93.87 | 89.03 | 89.18 | -3.28% | 25.62 | 5.54% |
| 2025-12-18 | 94.90 | 96.56 | 92.18 | 92.20 | -4.75% | 33.47 | 6.97% |