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
2026-09-16	36.46	37.38	0.79	2.16%	35.78	37.45	48607	17749	1.37%
2026-09-15	35.75	36.59	0.40	1.11%	34.21	38.20	81878	29730	2.30%
2026-09-14	38.87	36.19	-2.68	-6.89%	35.03	40.17	125857	45949	3.54%
2026-09-11	36.88	38.87	2.68	7.41%	35.83	39.81	145009	55340	4.08%
2026-09-10	34.99	36.19	1.20	3.43%	34.99	37.20	63203	22954	1.78%
2026-09-09	34.59	34.99	0.35	1.01%	34.30	35.55	28015	9816	0.79%
2026-09-08	34.73	34.64	0.10	0.29%	33.95	35.49	32895	11423	0.93%
2026-09-07	34.70	34.54	0.06	0.17%	33.82	35.16	41845	14478	1.18%
2026-09-04	36.00	34.48	-1.32	-3.69%	34.18	36.37	35923	12717	1.01%
2026-09-03	36.20	35.80	-0.30	-0.83%	34.84	36.20	30414	10807	0.86%
2026-09-02	36.60	36.10	-0.63	-1.72%	35.52	36.88	33143	11974	0.93%
2026-09-01	37.90	36.73	-1.23	-3.24%	36.50	38.39	39359	14596	1.11%
2026-08-31	35.84	37.96	0.88	2.37%	35.80	39.43	81454	30957	2.29%
2026-08-28	35.30	37.08	1.63	4.60%	34.43	38.00	74685	27174	2.10%
2026-08-27	36.79	35.45	-1.95	-5.21%	34.70	37.40	71048	25371	2.00%
2026-08-26	35.02	37.40	1.26	3.49%	35.02	38.22	74705	27253	2.10%
2026-08-25	38.64	36.14	-4.02	-10.01%	36.14	38.64	42231	15493	1.19%
2026-08-24	44.55	40.16	-4.44	-9.96%	40.14	44.57	62204	25327	1.75%
2026-08-21	44.70	44.60	-0.10	-0.22%	43.27	45.30	16173	7214	0.45%
2026-08-20	45.00	44.70	0.69	1.57%	44.18	45.54	22171	9948	0.62%
2026-08-19	48.38	44.01	-4.84	-9.91%	43.97	48.81	56284	25645	1.58%
2026-08-18	48.21	48.85	-0.07	-0.14%	47.63	49.35	29580	14323	0.83%
2026-08-17	53.40	48.92	-4.58	-8.56%	48.18	54.00	76047	37561	2.14%
2026-08-14	50.20	53.50	3.34	6.66%	49.77	53.50	39576	20579	1.11%
2026-08-13	51.51	50.16	-0.84	-1.65%	49.90	52.23	27833	14286	0.78%
2026-08-12	49.30	51.00	1.70	3.45%	49.00	51.20	27315	13775	0.77%
2026-08-11	49.28	49.30	-0.45	-0.90%	48.21	50.37	22576	11119	0.64%
2026-08-10	49.50	49.75	0.36	0.73%	48.52	50.68	25403	12614	0.71%
2026-08-07	48.01	49.39	1.11	2.30%	47.64	50.88	28198	13852	0.79%
2026-08-06	47.43	48.28	0.75	1.58%	47.00	48.47	19470	9311	0.55%
2026-08-05	46.30	47.53	1.20	2.59%	46.00	47.98	29763	13975	0.84%
2026-08-04	44.06	46.33	2.47	5.63%	43.93	46.65	27347	12426	0.77%
2026-08-03	45.20	43.86	-1.14	-2.53%	43.50	45.30	21797	9588	0.61%
2026-07-31	43.75	45.00	2.01	4.68%	43.75	46.89	39753	18140	1.12%
2026-07-30	42.50	42.99	0.04	0.09%	40.82	43.64	34756	14724	0.98%
2026-07-29	45.55	42.95	-2.60	-5.71%	41.00	46.06	48108	20577	1.35%
2026-07-28	47.95	45.55	-2.38	-4.97%	45.01	49.16	36564	17229	1.03%
2026-07-27	45.33	47.93	3.53	7.95%	43.08	48.18	45576	21179	1.28%
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%