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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 74.44 | 74.64 | 72.60 | 73.16 | -2.45% | 9.96 | 2.65% |
| 2025-11-18 | 73.72 | 76.97 | 72.58 | 75.00 | +0.59% | 12.96 | 3.38% |
| 2025-11-17 | 75.13 | 77.98 | 74.20 | 74.56 | -0.56% | 15.39 | 3.96% |
| 2025-11-14 | 77.70 | 78.45 | 74.59 | 74.98 | -6.33% | 16.56 | 4.27% |
| 2025-11-13 | 75.50 | 81.58 | 75.49 | 80.05 | +4.70% | 26.01 | 6.35% |
| 2025-11-12 | 75.00 | 76.80 | 73.10 | 76.46 | +1.11% | 15.16 | 3.97% |
| 2025-11-11 | 78.83 | 79.99 | 75.17 | 75.62 | -4.28% | 16.05 | 4.05% |
| 2025-11-10 | 78.04 | 81.00 | 75.86 | 79.00 | +1.29% | 18.91 | 4.72% |
| 2025-11-07 | 77.00 | 80.56 | 75.00 | 77.99 | -2.38% | 21.24 | 5.36% |
| 2025-11-06 | 75.00 | 81.80 | 74.01 | 79.89 | +7.11% | 29.17 | 7.31% |
| 2025-11-05 | 73.50 | 75.50 | 73.00 | 74.59 | -2.32% | 13.12 | 3.45% |
| 2025-11-04 | 77.00 | 78.38 | 75.75 | 76.36 | -1.74% | 11.90 | 3.03% |
| 2025-11-03 | 77.82 | 78.00 | 74.54 | 77.71 | -1.08% | 20.56 | 5.27% |
| 2025-10-31 | 83.44 | 84.44 | 78.38 | 78.56 | -5.69% | 28.51 | 6.91% |
| 2025-10-30 | 91.00 | 91.90 | 83.00 | 83.30 | -7.39% | 38.97 | 8.84% |
| 2025-10-29 | 91.00 | 96.84 | 89.03 | 89.95 | +2.22% | 40.53 | 8.59% |
| 2025-10-28 | 82.12 | 88.88 | 82.10 | 88.00 | +5.46% | 38.38 | 8.66% |
| 2025-10-27 | 85.51 | 87.20 | 82.17 | 83.44 | +2.33% | 37.38 | 8.60% |
| 2025-10-24 | 79.66 | 82.50 | 75.50 | 81.54 | +4.14% | 34.67 | 8.51% |
| 2025-10-23 | 79.00 | 81.20 | 75.85 | 78.30 | -3.23% | 25.05 | 6.29% |