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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 81.32 | 84.58 | 80.00 | 80.91 | +0.51% | 35.62 | 8.44% |
| 2025-10-21 | 72.00 | 81.42 | 72.00 | 80.50 | +14.17% | 32.97 | 8.31% |
| 2025-10-20 | 70.09 | 72.20 | 69.81 | 70.51 | +1.97% | 9.72 | 2.67% |
| 2025-10-17 | 71.46 | 71.67 | 68.79 | 69.15 | -3.23% | 8.04 | 2.24% |
| 2025-10-16 | 69.90 | 72.87 | 69.37 | 71.46 | +1.65% | 10.33 | 2.82% |
| 2025-10-15 | 68.68 | 70.77 | 68.00 | 70.30 | +2.51% | 10.16 | 2.84% |
| 2025-10-14 | 72.94 | 73.93 | 68.35 | 68.58 | -4.00% | 14.59 | 4.02% |
| 2025-10-13 | 70.02 | 73.11 | 70.00 | 71.44 | -3.05% | 13.80 | 3.76% |
| 2025-10-10 | 77.41 | 77.41 | 73.33 | 73.69 | -4.84% | 15.22 | 3.96% |
| 2025-10-09 | 75.73 | 81.20 | 75.73 | 77.44 | +2.30% | 19.44 | 4.81% |
| 2025-09-30 | 78.00 | 78.69 | 75.30 | 75.70 | -0.01% | 13.46 | 3.43% |
| 2025-09-29 | 72.10 | 76.49 | 72.10 | 75.71 | +5.24% | 18.48 | 4.82% |
| 2025-09-26 | 76.18 | 76.87 | 71.66 | 71.94 | -6.30% | 29.84 | 7.87% |
| 2025-09-25 | 79.27 | 80.44 | 75.08 | 76.78 | -4.55% | 29.45 | 7.46% |
| 2025-09-24 | 81.00 | 82.48 | 79.20 | 80.44 | -1.79% | 12.28 | 2.98% |
| 2025-09-23 | 86.35 | 89.28 | 79.50 | 81.91 | -1.86% | 25.22 | 5.83% |
| 2025-09-22 | 83.40 | 86.05 | 81.13 | 83.46 | +0.07% | 14.17 | 3.31% |
| 2025-09-19 | 87.11 | 89.00 | 82.62 | 83.40 | -4.46% | 17.09 | 3.94% |
| 2025-09-18 | 85.27 | 91.38 | 83.27 | 87.29 | +2.37% | 22.71 | 5.07% |
| 2025-09-17 | 84.00 | 86.91 | 83.18 | 85.27 | +2.59% | 15.76 | 3.61% |