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
2026-07-24	44.58	44.40	-0.53	-1.18%	42.97	44.99	24753	10945	0.70%
2026-07-23	45.22	44.93	-0.54	-1.19%	42.56	45.47	31006	13725	0.87%
2026-07-22	45.35	45.47	-0.07	-0.15%	44.00	47.18	43227	19689	1.22%
2026-07-21	45.67	45.54	2.28	5.27%	38.93	46.00	96472	40612	2.71%
2026-07-20	42.08	43.26	1.71	4.12%	42.00	45.71	89708	39969	2.52%
2026-07-17	46.25	41.55	-4.61	-9.99%	41.54	46.40	36492	15607	1.03%
2026-07-16	46.64	46.16	-0.48	-1.03%	44.01	47.78	26968	12493	0.76%
2026-07-15	48.45	46.64	-1.33	-2.77%	45.96	49.27	21106	9962	0.59%
2026-07-14	47.50	47.97	0.33	0.69%	46.80	48.78	21478	10268	0.60%
2026-07-13	50.68	47.64	-3.21	-6.31%	47.11	50.80	31846	15588	0.90%
2026-07-10	51.85	50.85	-0.05	-0.10%	50.13	52.20	19597	10054	0.55%
2026-07-09	49.55	50.90	1.30	2.62%	48.85	50.98	27400	13703	0.77%
2026-07-08	52.32	49.60	-2.71	-5.18%	49.50	52.32	23591	11947	0.66%
2026-07-07	51.94	52.31	0.30	0.58%	51.02	53.33	22935	11944	0.65%
2026-07-06	52.00	52.01	0.01	0.02%	51.38	54.88	33439	17672	0.94%
2026-07-03	53.09	52.00	-0.57	-1.08%	51.00	53.97	27096	14319	0.76%
2026-07-02	52.82	52.57	-0.79	-1.48%	51.66	53.79	28393	14972	0.80%
2026-07-01	55.80	53.36	-0.18	-0.34%	53.03	58.48	55320	30403	1.56%
2026-06-30	50.00	53.54	4.87	10.01%	50.00	53.54	24403	12836	0.69%
2026-06-29	51.01	48.67	-3.60	-6.89%	47.47	52.39	47447	23150	1.33%
2026-06-26	52.60	52.27	-0.37	-0.70%	50.79	53.85	32369	16965	0.91%
2026-06-25	54.42	52.64	-1.57	-2.90%	52.00	55.50	28721	15334	0.81%
2026-06-24	54.03	54.21	0.18	0.33%	52.89	54.49	16635	8945	0.47%
2026-06-23	54.21	54.03	-0.18	-0.33%	53.26	55.20	25774	13946	0.73%
2026-06-22	55.42	54.21	-2.82	-4.94%	52.80	56.99	47226	25689	1.33%
2026-06-18	55.31	57.03	1.23	2.20%	54.61	57.33	38821	21756	1.09%
2026-06-17	57.30	55.80	-3.33	-5.63%	54.39	57.30	60695	33775	1.71%
2026-06-16	58.26	59.13	0.98	1.69%	56.70	60.50	45541	26750	1.28%
2026-06-15	55.95	58.15	2.28	4.08%	55.64	58.18	37771	21445	1.06%
2026-06-12	55.64	55.87	0.17	0.31%	55.00	57.65	47352	26651	1.33%
2026-06-11	52.20	55.70	3.20	6.10%	51.73	56.17	60609	33087	1.70%
2026-06-10	50.41	52.50	3.51	7.16%	49.03	53.40	74683	38436	2.10%
2026-06-09	48.10	48.99	0.98	2.04%	47.34	49.37	26198	12683	0.74%
2026-06-08	48.55	48.01	-3.29	-6.41%	47.85	50.16	40774	19916	1.15%
2026-06-05	52.20	51.30	-0.18	-0.35%	50.50	52.36	35604	18298	1.00%
2026-06-04	48.71	51.48	2.77	5.69%	47.71	51.80	57543	28891	1.62%
2026-06-03	49.22	48.71	-0.33	-0.67%	46.69	51.00	69432	33898	1.95%
2026-06-02	47.94	49.04	2.04	4.34%	45.20	49.08	55955	26328	1.57%
2026-06-01	48.25	47.00	-1.40	-2.89%	46.72	49.28	40851	19618	1.15%
2026-05-29	53.97	48.40	-4.59	-8.66%	47.76	53.97	92384	45234	2.60%
2026-05-28	51.70	52.99	1.29	2.50%	49.13	53.18	97253	50003	2.74%
2026-05-27	56.41	51.70	-5.74	-9.99%	51.70	59.78	109557	60031	3.08%
2026-05-26	53.69	57.44	3.75	6.98%	53.14	57.57	71040	39212	2.00%
2026-05-25	52.00	53.69	3.56	7.10%	50.48	53.96	47231	25019	1.33%
2026-05-22	49.80	50.13	0.33	0.66%	48.10	51.00	40759	20042	1.15%
2026-05-21	49.94	49.80	0.35	0.71%	49.50	52.99	60772	31224	1.71%
2026-05-20	49.98	49.45	-0.89	-1.77%	48.82	51.27	42379	21080	1.19%
2026-05-19	45.91	50.34	3.89	8.37%	45.60	50.45	47754	23247	1.34%
2026-05-18	48.50	46.45	-0.90	-1.90%	45.06	48.51	48392	22317	1.36%
2026-05-15	45.50	47.35	1.85	4.07%	44.17	48.27	46054	21574	1.30%
2026-05-14	45.21	45.50	0.21	0.46%	45.05	46.88	33046	15187	0.93%
2026-05-13	45.47	45.29	-0.35	-0.77%	44.62	45.84	36964	16675	1.04%
2026-05-12	46.09	45.64	-0.42	-0.91%	45.00	46.20	30171	13737	0.85%
2026-05-11	46.20	46.06	-0.14	-0.30%	45.40	47.18	43224	19981	1.22%
2026-05-08	47.10	46.20	1.50	3.36%	45.02	48.67	74115	34017	2.08%
2026-05-07	41.30	44.70	4.06	9.99%	40.50	44.70	60426	26127	1.70%
2026-05-06	39.22	40.64	1.42	3.62%	38.85	40.80	41351	16465	1.16%
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%