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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 90.86 | 97.49 | 90.86 | 96.80 | +4.65% | 45.07 | 9.32% |
| 2025-12-16 | 92.91 | 93.79 | 88.22 | 92.50 | +0.76% | 43.51 | 9.33% |
| 2025-12-15 | 83.70 | 94.99 | 82.21 | 91.80 | +8.52% | 42.54 | 9.36% |
| 2025-12-12 | 86.14 | 86.66 | 82.66 | 84.59 | -2.73% | 24.65 | 5.72% |
| 2025-12-11 | 91.80 | 92.80 | 86.86 | 86.96 | -3.37% | 30.14 | 6.63% |
| 2025-12-10 | 84.80 | 91.00 | 81.96 | 89.99 | +7.08% | 41.50 | 9.28% |
| 2025-12-09 | 82.01 | 86.49 | 82.01 | 84.04 | +3.00% | 24.34 | 5.66% |
| 2025-12-08 | 80.03 | 84.18 | 79.11 | 81.59 | +1.58% | 22.82 | 5.45% |
| 2025-12-05 | 77.70 | 81.01 | 77.60 | 80.32 | +2.54% | 17.32 | 4.22% |
| 2025-12-04 | 75.03 | 79.47 | 75.02 | 78.33 | +3.64% | 17.12 | 4.29% |
| 2025-12-03 | 74.68 | 77.38 | 74.68 | 75.58 | +0.23% | 10.28 | 2.64% |
| 2025-12-02 | 76.32 | 77.09 | 74.86 | 75.41 | -1.66% | 10.07 | 2.60% |
| 2025-12-01 | 78.90 | 78.90 | 76.32 | 76.68 | -2.11% | 17.28 | 4.37% |
| 2025-11-28 | 78.07 | 80.00 | 77.00 | 78.33 | -0.36% | 13.93 | 3.48% |
| 2025-11-27 | 77.51 | 83.12 | 77.41 | 78.61 | +1.64% | 24.40 | 5.90% |
| 2025-11-26 | 76.06 | 79.50 | 75.50 | 77.34 | +0.26% | 19.05 | 4.82% |
| 2025-11-25 | 76.89 | 79.73 | 75.03 | 77.14 | +6.69% | 25.19 | 6.35% |
| 2025-11-24 | 72.37 | 73.26 | 71.03 | 72.30 | +3.95% | 15.37 | 4.16% |
| 2025-11-21 | 72.67 | 73.58 | 69.01 | 69.55 | -7.88% | 15.23 | 4.22% |
| 2025-11-20 | 76.00 | 77.38 | 74.17 | 75.50 | +3.20% | 14.85 | 3.83% |