菲林格尔(603226)股票行情 菲林格尔股票行情 603226股票行情_爱股网
菲林格尔(603226)股票行情
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 |
|---|
| 2025-10-30 | 43.83 | 41.09 | -2.77 | -6.32% | 41.00 | 44.32 | 74751 | 31865.52 | 2.10% |
| 2025-10-29 | 43.57 | 43.86 | 0.29 | 0.67% | 42.69 | 44.87 | 70052 | 30657.56 | 1.97% |
| 2025-10-28 | 43.50 | 43.57 | -0.13 | -0.30% | 42.69 | 43.93 | 43990 | 19033.07 | 1.24% |
| 2025-10-27 | 44.13 | 43.70 | -0.60 | -1.35% | 42.10 | 44.62 | 63036 | 27257.89 | 1.77% |
| 2025-10-24 | 43.50 | 44.30 | 0.71 | 1.63% | 43.34 | 45.78 | 75569 | 33741.00 | 2.13% |
| 2025-10-23 | 43.07 | 43.59 | 0.42 | 0.97% | 42.67 | 43.80 | 51075 | 22052.21 | 1.44% |
| 2025-10-22 | 43.80 | 43.17 | -0.38 | -0.87% | 42.66 | 44.79 | 61653 | 26752.34 | 1.73% |
| 2025-10-21 | 42.71 | 43.55 | 0.85 | 1.99% | 42.01 | 44.09 | 88521 | 38257.32 | 2.49% |
| 2025-10-20 | 40.85 | 42.70 | 2.39 | 5.93% | 40.36 | 43.50 | 104549 | 44379.72 | 2.94% |
| 2025-10-17 | 41.54 | 40.31 | -1.63 | -3.89% | 39.29 | 42.62 | 103173 | 41589.45 | 2.90% |
| 2025-10-16 | 42.26 | 41.94 | -0.29 | -0.69% | 41.50 | 44.75 | 89936 | 38627.83 | 2.53% |
| 2025-10-15 | 44.28 | 42.23 | -2.85 | -6.32% | 41.35 | 45.27 | 131753 | 56290.86 | 3.71% |
| 2025-10-14 | 47.08 | 45.08 | -1.92 | -4.09% | 43.00 | 49.70 | 161533 | 75831.48 | 4.54% |
| 2025-10-13 | 38.80 | 47.00 | 3.94 | 9.15% | 38.80 | 47.01 | 118373 | 52086.33 | 3.33% |
| 2025-10-10 | 40.65 | 43.06 | 2.53 | 6.24% | 39.30 | 43.31 | 89547 | 37377.23 | 2.52% |
| 2025-10-09 | 38.61 | 40.53 | 1.92 | 4.97% | 38.10 | 40.75 | 87085 | 34517.21 | 2.45% |
| 2025-09-30 | 38.10 | 38.61 | 0.96 | 2.55% | 36.83 | 39.01 | 67936 | 25770.38 | 1.91% |
| 2025-09-29 | 35.03 | 37.65 | 1.85 | 5.17% | 35.03 | 38.38 | 90769 | 33421.12 | 2.55% |
| 2025-09-26 | 35.13 | 35.80 | 0.57 | 1.62% | 35.13 | 37.36 | 119449 | 43358.84 | 3.36% |
| 2025-09-25 | 33.00 | 35.23 | 2.36 | 7.18% | 32.71 | 36.16 | 138768 | 49266.38 | 3.90% |
| 2025-09-24 | 29.90 | 32.87 | 2.27 | 7.42% | 29.90 | 33.26 | 75236 | 24375.67 | 2.12% |
| 2025-09-23 | 30.95 | 30.60 | -0.85 | -2.70% | 29.02 | 32.00 | 87845 | 26562.61 | 2.47% |
| 2025-09-22 | 28.82 | 31.45 | 2.86 | 10.00% | 28.39 | 31.45 | 79319 | 23871.94 | 2.23% |
| 2025-09-19 | 28.63 | 28.59 | -0.02 | -0.07% | 28.01 | 29.00 | 32939 | 9414.29 | 0.93% |
| 2025-09-18 | 28.73 | 28.61 | -0.09 | -0.31% | 28.00 | 29.30 | 64601 | 18521.34 | 1.82% |
| 2025-09-17 | 29.11 | 28.70 | -0.39 | -1.34% | 28.56 | 29.36 | 38544 | 11107.05 | 1.08% |
| 2025-09-16 | 29.15 | 29.09 | -0.06 | -0.21% | 28.00 | 29.15 | 45166 | 12898.83 | 1.27% |
| 2025-09-15 | 29.50 | 29.15 | -0.65 | -2.18% | 28.66 | 30.00 | 66924 | 19518.57 | 1.88% |
| 2025-09-12 | 28.50 | 29.80 | 1.20 | 4.20% | 28.31 | 30.77 | 85071 | 25431.57 | 2.39% |
| 2025-09-11 | 29.39 | 28.60 | -0.58 | -1.99% | 27.81 | 29.39 | 81468 | 23272.76 | 2.29% |
| 2025-09-10 | 27.19 | 29.18 | 1.73 | 6.30% | 26.85 | 29.60 | 84091 | 23843.13 | 2.37% |
| 2025-09-09 | 26.10 | 27.45 | 1.15 | 4.37% | 26.10 | 27.60 | 74853 | 20185.83 | 2.11% |
| 2025-09-08 | 25.03 | 26.30 | 1.05 | 4.16% | 24.90 | 26.83 | 70613 | 18469.31 | 1.99% |
| 2025-09-05 | 23.72 | 25.25 | 1.54 | 6.50% | 23.01 | 25.36 | 81272 | 20003.74 | 2.29% |
| 2025-09-04 | 22.70 | 23.71 | 1.12 | 4.96% | 21.95 | 23.79 | 64022 | 14701.25 | 1.80% |
| 2025-09-03 | 22.94 | 22.59 | -0.34 | -1.48% | 22.51 | 23.50 | 56979 | 13155.90 | 1.60% |
| 2025-09-02 | 22.93 | 22.93 | 0.00 | 0.00% | 21.77 | 23.15 | 45943 | 10278.32 | 1.29% |
| 2025-09-01 | 23.23 | 22.93 | -0.28 | -1.21% | 22.57 | 23.74 | 45881 | 10538.67 | 1.29% |
| 2025-08-29 | 24.46 | 23.21 | -0.74 | -3.09% | 23.13 | 24.50 | 46501 | 10937.83 | 1.31% |
| 2025-08-28 | 22.94 | 23.95 | 0.65 | 2.79% | 22.94 | 24.47 | 64622 | 15367.92 | 1.82% |
| 2025-08-27 | 24.23 | 23.30 | -0.90 | -3.72% | 23.09 | 24.24 | 75891 | 17836.53 | 2.13% |
| 2025-08-26 | 23.53 | 24.20 | 0.66 | 2.80% | 23.20 | 24.63 | 89168 | 21371.07 | 2.51% |
| 2025-08-25 | 22.91 | 23.54 | 1.15 | 5.14% | 22.01 | 23.66 | 92889 | 21328.49 | 2.61% |
| 2025-08-22 | 22.28 | 22.39 | 0.17 | 0.77% | 21.88 | 23.29 | 49633 | 11082.22 | 1.40% |
| 2025-08-21 | 22.83 | 22.22 | -0.67 | -2.93% | 21.86 | 23.00 | 74126 | 16485.21 | 2.09% |
| 2025-08-20 | 22.01 | 22.89 | 0.97 | 4.43% | 21.52 | 23.35 | 77292 | 17539.76 | 2.17% |
| 2025-08-19 | 20.95 | 21.92 | 0.67 | 3.15% | 20.90 | 22.13 | 77594 | 16742.74 | 2.18% |
| 2025-08-18 | 22.77 | 21.25 | -1.20 | -5.35% | 20.70 | 23.00 | 127359 | 27135.63 | 3.58% |
| 2025-08-15 | 21.89 | 22.45 | 0.75 | 3.46% | 21.61 | 22.98 | 69580 | 15543.04 | 1.96% |
| 2025-08-14 | 22.32 | 21.70 | -0.67 | -3.00% | 21.70 | 22.32 | 56184 | 12353.75 | 1.58% |
| 2025-08-13 | 22.00 | 22.37 | 0.03 | 0.13% | 21.64 | 23.14 | 91242 | 20386.26 | 2.57% |
| 2025-08-12 | 22.40 | 22.34 | 0.17 | 0.77% | 21.72 | 22.49 | 67366 | 14896.38 | 1.90% |
| 2025-08-11 | 22.80 | 22.17 | -0.73 | -3.19% | 21.90 | 22.98 | 134272 | 29952.65 | 3.78% |
| 2025-08-08 | 20.73 | 22.90 | 1.80 | 8.53% | 20.73 | 23.21 | 197524 | 44876.49 | 5.56% |
| 2025-08-07 | 22.09 | 21.10 | -0.92 | -4.18% | 20.92 | 22.17 | 105296 | 22535.18 | 2.96% |
| 2025-08-06 | 20.31 | 22.02 | 1.60 | 7.84% | 20.11 | 22.06 | 97674 | 20800.49 | 2.75% |
| 2025-08-05 | 19.38 | 20.42 | 1.05 | 5.42% | 19.08 | 20.79 | 117110 | 23413.71 | 3.29% |
| 2025-08-04 | 17.00 | 19.37 | 1.58 | 8.88% | 17.00 | 19.44 | 124678 | 23394.65 | 3.51% |
| 2025-08-01 | 18.52 | 17.79 | -0.73 | -3.94% | 17.66 | 18.88 | 91899 | 16722.67 | 2.59% |
| 2025-07-31 | 18.96 | 18.52 | -1.00 | -5.12% | 17.57 | 19.20 | 185709 | 33565.09 | 5.22% |
| 2025-07-30 | 17.76 | 19.52 | 1.59 | 8.87% | 17.76 | 19.58 | 147864 | 27906.60 | 4.16% |
| 2025-07-29 | 17.87 | 17.93 | -0.12 | -0.66% | 17.43 | 19.13 | 134045 | 24498.62 | 3.77% |
| 2025-07-28 | 17.31 | 18.05 | 1.01 | 5.93% | 16.50 | 18.71 | 130977 | 22864.37 | 3.68% |
| 2025-07-25 | 15.49 | 17.04 | 1.55 | 10.01% | 15.40 | 17.04 | 105361 | 17322.59 | 2.96% |
| 2025-07-24 | 14.16 | 15.49 | 1.32 | 9.32% | 14.07 | 15.49 | 74780 | 11106.42 | 2.10% |
| 2025-07-23 | 13.90 | 14.17 | 0.19 | 1.36% | 13.75 | 14.33 | 70964 | 9984.17 | 2.00% |
| 2025-07-22 | 13.51 | 13.98 | 0.36 | 2.64% | 13.00 | 14.10 | 94224 | 12871.56 | 2.65% |
| 2025-07-21 | 13.42 | 13.62 | 0.47 | 3.57% | 13.19 | 13.81 | 66731 | 9012.28 | 1.88% |
| 2025-07-18 | 12.62 | 13.15 | 0.68 | 5.45% | 12.38 | 13.18 | 95893 | 12340.49 | 2.70% |
| 2025-07-17 | 12.61 | 12.47 | -0.20 | -1.58% | 12.33 | 12.70 | 41773 | 5211.81 | 1.18% |
| 2025-07-16 | 12.58 | 12.67 | 0.17 | 1.36% | 12.50 | 13.10 | 42079 | 5386.07 | 1.18% |
| 2025-07-15 | 12.87 | 12.50 | -0.48 | -3.70% | 12.45 | 13.05 | 47779 | 6062.80 | 1.34% |
| 2025-07-14 | 12.70 | 12.98 | 0.28 | 2.20% | 12.20 | 13.00 | 71289 | 9031.76 | 2.01% |
| 2025-07-11 | 12.44 | 12.70 | 0.15 | 1.20% | 12.14 | 12.92 | 61220 | 7662.97 | 1.72% |
| 2025-07-10 | 12.39 | 12.55 | 0.22 | 1.78% | 11.89 | 12.67 | 62802 | 7680.79 | 1.77% |
| 2025-07-09 | 12.40 | 12.33 | -0.12 | -0.96% | 12.23 | 12.57 | 36436 | 4499.64 | 1.02% |
| 2025-07-08 | 12.71 | 12.45 | -0.19 | -1.50% | 12.28 | 12.71 | 42170 | 5241.98 | 1.19% |
| 2025-07-07 | 12.63 | 12.64 | 0.04 | 0.32% | 12.47 | 12.77 | 35186 | 4438.67 | 0.99% |
| 2025-07-04 | 12.73 | 12.60 | -0.22 | -1.72% | 12.53 | 12.95 | 42201 | 5344.93 | 1.19% |
| 2025-07-03 | 12.86 | 12.82 | -0.07 | -0.54% | 12.59 | 13.16 | 62585 | 8005.60 | 1.76% |
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
深市涨幅前二十
创业板涨幅前二十
