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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 85.22 | 86.88 | 82.69 | 83.12 | -2.27% | 13.24 | 3.07% |
| 2025-09-15 | 86.75 | 87.24 | 83.86 | 85.05 | -0.18% | 15.17 | 3.46% |
| 2025-09-12 | 88.00 | 88.51 | 83.91 | 85.20 | -5.95% | 27.70 | 6.27% |
| 2025-09-11 | 89.77 | 93.99 | 88.00 | 90.59 | +8.86% | 37.90 | 8.09% |
| 2025-09-10 | 78.35 | 85.00 | 78.35 | 83.22 | +7.85% | 23.28 | 5.55% |
| 2025-09-09 | 79.65 | 80.15 | 76.77 | 77.16 | -2.92% | 14.32 | 3.57% |
| 2025-09-08 | 85.80 | 86.00 | 79.00 | 79.48 | -6.80% | 22.07 | 5.34% |
| 2025-09-05 | 80.10 | 86.20 | 80.10 | 85.28 | +6.29% | 22.19 | 5.18% |
| 2025-09-04 | 83.93 | 87.00 | 79.10 | 80.23 | -3.05% | 22.35 | 5.30% |
| 2025-09-03 | 84.18 | 85.59 | 82.40 | 82.75 | -1.69% | 19.05 | 4.43% |
| 2025-09-02 | 91.50 | 92.55 | 83.33 | 84.17 | -9.05% | 36.23 | 8.14% |
| 2025-09-01 | 91.00 | 93.44 | 88.77 | 92.55 | -3.00% | 37.05 | 7.87% |
| 2025-08-29 | 107.42 | 108.59 | 91.70 | 95.41 | -9.31% | 50.55 | 10.21% |
| 2025-08-28 | 92.90 | 107.00 | 92.32 | 105.20 | +13.95% | 35.87 | 7.08% |
| 2025-08-27 | 92.80 | 98.35 | 90.05 | 92.32 | -1.37% | 25.73 | 5.28% |
| 2025-08-26 | 97.97 | 98.50 | 92.35 | 93.60 | -5.96% | 28.21 | 5.83% |
| 2025-08-25 | 102.02 | 104.00 | 97.97 | 99.53 | -1.24% | 25.58 | 4.99% |
| 2025-08-22 | 92.51 | 105.88 | 92.30 | 100.78 | +7.89% | 32.71 | 6.40% |
| 2025-08-21 | 93.70 | 97.50 | 90.80 | 93.41 | +0.12% | 18.05 | 3.75% |
| 2025-08-20 | 93.84 | 95.50 | 89.58 | 93.30 | -1.89% | 26.66 | 5.65% |