菲林格尔 (603226) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	38.99	37.69	-1.81	-4.58%	37.58	40.10	68466	26433	1.93%
2026-03-19	40.87	39.50	-1.37	-3.35%	38.28	42.85	98264	39714	2.76%
2026-03-18	42.00	40.87	-1.33	-3.15%	39.88	44.30	102076	42974	2.87%
2026-03-17	39.69	42.20	2.38	5.98%	39.28	42.69	64102	26264	1.80%
2026-03-16	38.78	39.82	0.82	2.10%	38.60	40.94	50070	19940	1.41%
2026-03-13	36.51	39.00	2.16	5.86%	36.45	39.50	54868	21187	1.54%
2026-03-12	37.86	36.84	-0.59	-1.58%	35.91	37.87	47137	17226	1.33%
2026-03-11	37.00	37.43	0.21	0.56%	36.11	37.70	48050	17808	1.35%
2026-03-10	35.41	37.22	1.88	5.32%	35.41	37.73	69847	25713	1.96%
2026-03-09	32.79	35.34	2.56	7.81%	32.43	35.68	71572	24424	2.01%
2026-03-06	33.01	32.78	0.21	0.64%	32.11	33.40	36063	11836	1.01%
2026-03-05	31.71	32.57	1.48	4.76%	31.14	33.23	59683	19316	1.68%
2026-03-04	29.32	31.09	1.62	5.50%	29.02	31.88	65682	20075	1.85%
2026-03-03	31.09	29.47	-1.21	-3.94%	28.68	31.10	72043	21416	2.03%
2026-03-02	32.00	30.68	-1.14	-3.58%	30.65	33.15	86908	27621	2.44%
2026-02-27	29.20	31.82	2.89	9.99%	29.00	31.82	66496	20699	1.87%
2026-02-26	28.57	28.93	0.32	1.12%	28.45	29.50	22803	6602	0.64%
2026-02-25	28.41	28.61	0.21	0.74%	27.88	28.63	22986	6504	0.65%
2026-02-24	28.77	28.40	-0.59	-2.04%	28.33	28.98	23941	6836	0.67%
2026-02-13	28.85	28.99	0.14	0.49%	28.61	30.10	35263	10369	0.99%
2026-02-12	29.10	28.85	-0.25	-0.86%	28.69	29.90	34084	9964	0.96%
2026-02-11	29.20	29.10	-0.09	-0.31%	28.73	29.55	20245	5891	0.57%
2026-02-10	28.88	29.19	0.36	1.25%	28.50	29.50	30688	8922	0.86%
2026-02-09	28.30	28.83	0.73	2.60%	27.33	28.98	34868	9820	0.98%
2026-02-06	28.79	28.10	-0.82	-2.84%	28.05	29.01	21241	6024	0.60%
2026-02-05	29.00	28.92	-0.11	-0.38%	28.50	29.92	34340	10013	0.97%
2026-02-04	28.57	29.03	0.95	3.38%	27.91	29.98	43041	12421	1.21%
2026-02-03	28.17	28.08	0.00	0.00%	27.55	28.44	29609	8281	0.83%
2026-02-02	28.50	28.08	-0.35	-1.23%	28.08	29.08	20180	5769	0.57%
2026-01-30	28.65	28.43	-0.22	-0.77%	28.09	29.22	21197	6054	0.60%
2026-01-29	29.16	28.65	-0.60	-2.05%	28.41	29.48	22821	6594	0.64%
2026-01-28	28.93	29.25	0.27	0.93%	28.68	29.58	23338	6790	0.66%
2026-01-27	29.49	28.98	-0.62	-2.09%	27.60	29.73	46674	13358	1.31%
2026-01-26	31.59	29.60	-1.94	-6.15%	29.20	31.75	58263	17443	1.64%
2026-01-23	31.65	31.54	-0.11	-0.35%	31.02	32.44	32847	10440	0.92%
2026-01-22	30.89	31.65	0.87	2.83%	30.60	31.88	30013	9387	0.84%
2026-01-21	32.45	30.78	-1.60	-4.94%	30.61	32.60	48725	15103	1.37%
2026-01-20	30.86	32.38	1.48	4.79%	30.58	33.16	68155	21835	1.92%
2026-01-19	31.00	30.90	0.36	1.18%	30.34	31.58	33411	10344	0.94%
2026-01-16	31.67	30.54	-0.82	-2.61%	30.47	31.85	29302	9111	0.82%
2026-01-15	31.49	31.36	0.07	0.22%	30.84	32.45	30549	9613	0.86%
2026-01-14	30.20	31.29	1.24	4.13%	29.86	31.65	59279	18393	1.67%
2026-01-13	30.18	30.05	0.10	0.33%	29.91	31.34	48635	14862	1.37%
2026-01-12	31.00	29.95	-1.01	-3.26%	29.60	31.18	45823	13728	1.29%
2026-01-09	31.20	30.96	-0.18	-0.58%	30.17	31.20	35054	10739	0.99%
2026-01-08	30.93	31.14	0.36	1.17%	30.57	31.61	29155	9069	0.82%
2026-01-07	31.79	30.78	-0.77	-2.44%	30.65	31.79	28277	8739	0.80%
2026-01-06	32.59	31.55	-0.89	-2.74%	31.41	32.69	32950	10487	0.93%
2026-01-05	31.55	32.44	0.82	2.59%	30.79	33.00	35032	11270	0.99%
2025-12-31	32.13	31.62	0.05	0.16%	30.64	32.13	39276	12308	1.10%
2025-12-30	32.80	31.57	-1.57	-4.74%	31.51	33.95	57345	18638	1.61%
2025-12-29	31.30	33.14	1.78	5.68%	31.14	33.90	54907	18189	1.54%
2025-12-26	32.16	31.36	-0.84	-2.61%	31.32	32.43	26705	8485	0.75%
2025-12-25	32.00	32.20	0.15	0.47%	31.32	32.22	37361	11888	1.05%
2025-12-24	31.96	32.05	0.10	0.31%	31.21	32.50	34095	10866	0.96%
2025-12-23	31.36	31.95	0.56	1.78%	30.96	32.80	50870	16236	1.43%
2025-12-22	30.11	31.39	1.49	4.98%	29.50	31.65	42951	13332	1.21%
2025-12-19	30.03	29.90	0.14	0.47%	29.40	30.50	36954	11109	1.04%
2025-12-18	31.30	29.76	-1.51	-4.83%	29.68	31.30	39143	11822	1.10%
2025-12-17	30.15	31.27	1.12	3.71%	29.61	31.37	52929	16204	1.49%
2025-12-16	32.66	30.15	-2.54	-7.77%	29.50	32.85	67811	20793	1.91%
2025-12-15	33.89	32.69	-1.38	-4.05%	31.99	33.90	59186	19277	1.66%
2025-12-12	34.57	34.07	-0.66	-1.90%	33.90	34.67	26624	9139	0.75%