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
2026-04-30	38.49	39.22	0.32	0.82%	38.00	39.43	31207	12066	0.88%
2026-04-29	38.52	38.90	0.38	0.99%	37.15	39.19	39013	14920	1.10%
2026-04-28	39.39	38.52	-0.57	-1.46%	38.40	39.65	26560	10322	0.75%
2026-04-27	38.20	39.09	0.69	1.80%	37.73	39.26	40386	15578	1.14%
2026-04-24	38.80	38.40	-0.38	-0.98%	38.30	39.50	29457	11408	0.83%
2026-04-23	39.26	38.78	-0.41	-1.05%	38.31	41.31	44677	17572	1.26%
2026-04-22	38.60	39.19	0.67	1.74%	38.20	40.00	37215	14606	1.05%
2026-04-21	38.70	38.52	-0.20	-0.52%	38.16	39.35	25193	9742	0.71%
2026-04-20	40.15	38.72	-1.43	-3.56%	38.32	40.15	40662	15774	1.14%
2026-04-17	41.00	40.15	-0.82	-2.00%	40.00	41.58	32650	13303	0.92%
2026-04-16	39.55	40.97	1.85	4.73%	38.58	41.26	46116	18630	1.30%
2026-04-15	39.97	39.12	-0.65	-1.63%	38.91	41.10	37512	14971	1.06%
2026-04-14	39.93	39.77	0.62	1.58%	38.71	40.40	33280	13147	0.94%
2026-04-13	38.93	39.15	-0.30	-0.76%	38.70	39.80	28579	11237	0.80%
2026-04-10	40.40	39.45	-0.47	-1.18%	39.01	40.67	48192	19094	1.36%
2026-04-09	36.44	39.92	3.09	8.39%	36.44	40.15	79193	30811	2.23%
2026-04-08	36.04	36.83	1.10	3.08%	35.00	36.86	48374	17497	1.36%
2026-04-07	34.53	35.73	-0.52	-1.43%	34.53	38.13	56726	20708	1.60%
2026-04-03	36.51	36.25	-0.78	-2.11%	36.07	37.32	26714	9746	0.75%
2026-04-02	36.48	37.03	0.44	1.20%	34.81	37.27	45492	16361	1.28%
2026-04-01	35.89	36.59	0.84	2.35%	35.89	37.15	33125	12064	0.93%
2026-03-31	35.65	35.75	-0.25	-0.69%	35.54	36.55	29156	10507	0.82%
2026-03-30	37.24	36.00	-0.60	-1.64%	35.88	37.30	29547	10695	0.83%
2026-03-27	38.35	36.60	-1.80	-4.69%	36.51	38.35	46639	17322	1.31%
2026-03-26	38.17	38.40	-0.15	-0.39%	38.17	39.57	34732	13498	0.98%
2026-03-25	37.43	38.55	1.37	3.68%	37.00	38.64	34711	13227	0.98%
2026-03-24	36.90	37.18	1.36	3.80%	35.68	37.28	43778	15952	1.23%
2026-03-23	36.65	35.82	-1.87	-4.96%	35.46	38.30	69136	25426	1.94%
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%