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 |
|---|
| 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% |
| 2025-11-24 | 37.04 | 37.00 | -0.04 | -0.11% | 36.38 | 37.79 | 34315 | 12722.72 | 0.97% |
| 2025-11-21 | 37.40 | 37.04 | -0.38 | -1.02% | 35.58 | 37.53 | 61485 | 22407.31 | 1.73% |
| 2025-11-20 | 39.32 | 37.42 | -1.96 | -4.98% | 37.18 | 39.89 | 47961 | 18243.28 | 1.35% |
| 2025-11-19 | 39.20 | 39.38 | 0.17 | 0.43% | 38.81 | 40.24 | 29527 | 11643.29 | 0.83% |
| 2025-11-18 | 38.34 | 39.21 | 0.71 | 1.84% | 38.05 | 40.00 | 35914 | 14112.47 | 1.01% |
| 2025-11-17 | 38.71 | 38.50 | 0.45 | 1.18% | 38.05 | 39.38 | 32162 | 12457.24 | 0.90% |
| 2025-11-14 | 38.05 | 38.05 | 0.00 | 0.00% | 37.28 | 38.99 | 37347 | 14203.85 | 1.05% |
| 2025-11-13 | 38.57 | 38.05 | -0.52 | -1.35% | 37.20 | 39.36 | 54502 | 20625.02 | 1.53% |
| 2025-11-12 | 40.07 | 38.57 | -1.50 | -3.74% | 37.33 | 40.28 | 53193 | 20522.84 | 1.50% |
| 2025-11-11 | 39.90 | 40.07 | 0.19 | 0.48% | 39.60 | 41.19 | 32948 | 13274.72 | 0.93% |
| 2025-11-10 | 40.80 | 39.88 | -0.77 | -1.89% | 39.39 | 41.00 | 31177 | 12429.92 | 0.88% |
| 2025-11-07 | 41.54 | 40.65 | -0.88 | -2.12% | 40.61 | 41.88 | 27987 | 11464.71 | 0.79% |
| 2025-11-06 | 41.00 | 41.53 | 0.54 | 1.32% | 40.50 | 42.95 | 51566 | 21675.38 | 1.45% |
| 2025-11-05 | 39.34 | 40.99 | 1.70 | 4.33% | 39.00 | 42.00 | 67990 | 27947.67 | 1.91% |
| 2025-11-04 | 40.71 | 39.29 | -1.42 | -3.49% | 38.90 | 41.43 | 63555 | 25395.38 | 1.79% |
| 2025-11-03 | 42.30 | 40.71 | -1.30 | -3.09% | 40.12 | 42.30 | 56970 | 23247.35 | 1.60% |
| 2025-10-31 | 40.46 | 42.01 | 0.92 | 2.24% | 40.00 | 42.45 | 55876 | 23173.89 | 1.57% |
| 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% |
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
