当前位置: 爱股网 > 股票行情 > 菲林格尔(603226)股票行情

菲林格尔(603226)股票行情

菲林格尔(603226)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

菲林格尔(603226)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	38.17	38.40	-0.15	-0.39%	38.17	39.57	34732	13498.84	0.98%
2026-03-25	37.43	38.55	1.37	3.68%	37.00	38.64	34711	13227.37	0.98%
2026-03-24	36.90	37.18	1.36	3.80%	35.68	37.28	43778	15952.66	1.23%
2026-03-23	36.65	35.82	-1.87	-4.96%	35.46	38.30	69136	25426.92	1.94%
2026-03-20	38.99	37.69	-1.81	-4.58%	37.58	40.10	68466	26433.32	1.93%
2026-03-19	40.87	39.50	-1.37	-3.35%	38.28	42.85	98264	39714.33	2.76%
2026-03-18	42.00	40.87	-1.33	-3.15%	39.88	44.30	102076	42974.80	2.87%
2026-03-17	39.69	42.20	2.38	5.98%	39.28	42.69	64102	26264.33	1.80%
2026-03-16	38.78	39.82	0.82	2.10%	38.60	40.94	50070	19940.77	1.41%
2026-03-13	36.51	39.00	2.16	5.86%	36.45	39.50	54868	21187.15	1.54%
2026-03-12	37.86	36.84	-0.59	-1.58%	35.91	37.87	47137	17226.82	1.33%
2026-03-11	37.00	37.43	0.21	0.56%	36.11	37.70	48050	17808.60	1.35%
2026-03-10	35.41	37.22	1.88	5.32%	35.41	37.73	69847	25713.19	1.96%
2026-03-09	32.79	35.34	2.56	7.81%	32.43	35.68	71572	24424.86	2.01%
2026-03-06	33.01	32.78	0.21	0.64%	32.11	33.40	36063	11836.56	1.01%
2026-03-05	31.71	32.57	1.48	4.76%	31.14	33.23	59683	19316.30	1.68%
2026-03-04	29.32	31.09	1.62	5.50%	29.02	31.88	65682	20075.82	1.85%
2026-03-03	31.09	29.47	-1.21	-3.94%	28.68	31.10	72043	21416.52	2.03%
2026-03-02	32.00	30.68	-1.14	-3.58%	30.65	33.15	86908	27621.45	2.44%
2026-02-27	29.20	31.82	2.89	9.99%	29.00	31.82	66496	20699.37	1.87%
2026-02-26	28.57	28.93	0.32	1.12%	28.45	29.50	22803	6602.89	0.64%
2026-02-25	28.41	28.61	0.21	0.74%	27.88	28.63	22986	6504.99	0.65%
2026-02-24	28.77	28.40	-0.59	-2.04%	28.33	28.98	23941	6836.45	0.67%
2026-02-13	28.85	28.99	0.14	0.49%	28.61	30.10	35263	10369.38	0.99%
2026-02-12	29.10	28.85	-0.25	-0.86%	28.69	29.90	34084	9964.81	0.96%
2026-02-11	29.20	29.10	-0.09	-0.31%	28.73	29.55	20245	5891.76	0.57%
2026-02-10	28.88	29.19	0.36	1.25%	28.50	29.50	30688	8922.33	0.86%
2026-02-09	28.30	28.83	0.73	2.60%	27.33	28.98	34868	9820.79	0.98%
2026-02-06	28.79	28.10	-0.82	-2.84%	28.05	29.01	21241	6024.49	0.60%
2026-02-05	29.00	28.92	-0.11	-0.38%	28.50	29.92	34340	10013.92	0.97%
2026-02-04	28.57	29.03	0.95	3.38%	27.91	29.98	43041	12421.53	1.21%
2026-02-03	28.17	28.08	0.00	0.00%	27.55	28.44	29609	8281.18	0.83%
2026-02-02	28.50	28.08	-0.35	-1.23%	28.08	29.08	20180	5769.53	0.57%
2026-01-30	28.65	28.43	-0.22	-0.77%	28.09	29.22	21197	6054.84	0.60%
2026-01-29	29.16	28.65	-0.60	-2.05%	28.41	29.48	22821	6594.85	0.64%
2026-01-28	28.93	29.25	0.27	0.93%	28.68	29.58	23338	6790.17	0.66%
2026-01-27	29.49	28.98	-0.62	-2.09%	27.60	29.73	46674	13358.79	1.31%
2026-01-26	31.59	29.60	-1.94	-6.15%	29.20	31.75	58263	17443.15	1.64%
2026-01-23	31.65	31.54	-0.11	-0.35%	31.02	32.44	32847	10440.64	0.92%
2026-01-22	30.89	31.65	0.87	2.83%	30.60	31.88	30013	9387.12	0.84%
2026-01-21	32.45	30.78	-1.60	-4.94%	30.61	32.60	48725	15103.53	1.37%
2026-01-20	30.86	32.38	1.48	4.79%	30.58	33.16	68155	21835.83	1.92%
2026-01-19	31.00	30.90	0.36	1.18%	30.34	31.58	33411	10344.82	0.94%
2026-01-16	31.67	30.54	-0.82	-2.61%	30.47	31.85	29302	9111.50	0.82%
2026-01-15	31.49	31.36	0.07	0.22%	30.84	32.45	30549	9613.46	0.86%
2026-01-14	30.20	31.29	1.24	4.13%	29.86	31.65	59279	18393.17	1.67%
2026-01-13	30.18	30.05	0.10	0.33%	29.91	31.34	48635	14862.97	1.37%
2026-01-12	31.00	29.95	-1.01	-3.26%	29.60	31.18	45823	13728.56	1.29%
2026-01-09	31.20	30.96	-0.18	-0.58%	30.17	31.20	35054	10739.81	0.99%
2026-01-08	30.93	31.14	0.36	1.17%	30.57	31.61	29155	9069.28	0.82%
2026-01-07	31.79	30.78	-0.77	-2.44%	30.65	31.79	28277	8739.58	0.80%
2026-01-06	32.59	31.55	-0.89	-2.74%	31.41	32.69	32950	10487.77	0.93%
2026-01-05	31.55	32.44	0.82	2.59%	30.79	33.00	35032	11270.15	0.99%
2025-12-31	32.13	31.62	0.05	0.16%	30.64	32.13	39276	12308.52	1.10%
2025-12-30	32.80	31.57	-1.57	-4.74%	31.51	33.95	57345	18638.71	1.61%
2025-12-29	31.30	33.14	1.78	5.68%	31.14	33.90	54907	18189.39	1.54%
2025-12-26	32.16	31.36	-0.84	-2.61%	31.32	32.43	26705	8485.00	0.75%
2025-12-25	32.00	32.20	0.15	0.47%	31.32	32.22	37361	11888.91	1.05%
2025-12-24	31.96	32.05	0.10	0.31%	31.21	32.50	34095	10866.02	0.96%
2025-12-23	31.36	31.95	0.56	1.78%	30.96	32.80	50870	16236.25	1.43%
2025-12-22	30.11	31.39	1.49	4.98%	29.50	31.65	42951	13332.56	1.21%
2025-12-19	30.03	29.90	0.14	0.47%	29.40	30.50	36954	11109.66	1.04%
2025-12-18	31.30	29.76	-1.51	-4.83%	29.68	31.30	39143	11822.28	1.10%
2025-12-17	30.15	31.27	1.12	3.71%	29.61	31.37	52929	16204.83	1.49%
2025-12-16	32.66	30.15	-2.54	-7.77%	29.50	32.85	67811	20793.17	1.91%
2025-12-15	33.89	32.69	-1.38	-4.05%	31.99	33.90	59186	19277.91	1.66%
2025-12-12	34.57	34.07	-0.66	-1.90%	33.90	34.67	26624	9139.31	0.75%
2025-12-11	36.30	34.73	-1.07	-2.99%	34.44	36.30	31632	11038.97	0.89%
2025-12-10	35.94	35.80	-0.17	-0.47%	35.22	36.31	19012	6805.58	0.53%
2025-12-09	38.18	35.97	-2.22	-5.81%	35.80	38.18	38480	14113.06	1.08%
2025-12-08	36.78	38.19	1.41	3.83%	36.50	38.65	39982	15059.64	1.12%
2025-12-05	35.60	36.78	1.28	3.61%	35.37	37.24	37203	13524.89	1.05%
2025-12-04	36.08	35.50	-0.44	-1.22%	35.40	36.42	13647	4873.01	0.38%
2025-12-03	35.99	35.94	0.00	0.00%	35.71	36.65	20772	7508.19	0.58%
2025-12-02	36.95	35.94	-1.27	-3.41%	35.75	37.51	31037	11257.09	0.87%
2025-12-01	38.50	37.21	-1.12	-2.92%	37.04	39.58	42650	16111.02	1.20%
2025-11-28	37.41	38.33	1.03	2.76%	36.95	38.33	25494	9596.82	0.72%
2025-11-27	38.62	37.30	-0.47	-1.24%	37.23	38.62	22993	8687.84	0.65%
2025-11-26	38.00	37.77	-0.40	-1.05%	37.55	38.65	19571	7454.36	0.55%
2025-11-25	37.92	38.17	1.17	3.16%	37.00	38.58	31728	12011.12	0.89%

上证大盘股票行情在线 K线走势图

菲林格尔(603226)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58