菲利华(300395)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2022-01-25 55.48 56.61 54.27 54.56 24692手 13639万 -0.52 -0.94%
2022-01-24 52.94 56.59 52.94 55.08 41984手 23086万 2.28 4.32%
2022-01-21 54.89 54.98 51.70 52.80 73042手 38422万 -2.06 -3.75%
2022-01-20 58.71 59.45 54.50 54.86 64715手 35998万 -3.53 -6.05%
2022-01-19 60.58 61.00 57.45 58.39 49137手 28813万 -2.28 -3.76%
2022-01-18 60.70 62.17 59.10 60.67 48754手 29575万 0.21 0.35%
2022-01-17 59.07 61.18 58.48 60.46 32094手 19377万 1.02 1.72%
2022-01-14 58.38 60.61 57.86 59.44 24500手 14572万 1.24 2.13%
2022-01-13 57.28 59.99 56.77 58.20 38044手 22258万 0.36 0.62%
2022-01-12 56.37 58.38 56.15 57.84 28945手 16710万 1.75 3.12%
2022-01-11 58.66 58.95 55.55 56.09 46249手 26173万 -2.32 -3.97%
2022-01-10 59.99 60.25 58.10 58.41 31858手 18804万 -1.11 -1.86%
2022-01-07 60.21 61.78 59.39 59.52 32791手 19829万 -0.92 -1.52%
2022-01-06 61.00 63.58 58.88 60.44 62319手 37540万 -1.76 -2.83%
2022-01-05 65.61 66.45 61.70 62.20 53407手 33689万 -3.60 -5.47%
2022-01-04 65.74 66.16 62.30 65.80 51043手 32605万 0.06 0.09%
2021-12-31 66.25 67.18 64.78 65.74 32481手 21445万 0.06 0.09%
2021-12-30 65.74 66.22 64.51 65.68 47992手 31465万 -0.01 -0.01%
2021-12-29 61.87 66.30 61.00 65.69 72740手 47239万 3.79 6.12%
2021-12-28 62.16 63.01 60.66 61.90 33589手 20764万 -0.31 -0.50%
2021-12-27 60.48 65.65 59.88 62.21 53771手 34376万 0.13 0.21%
2021-12-24 63.71 64.29 61.39 62.08 21651手 13553万 -1.87 -2.92%
2021-12-23 61.23 64.94 60.59 63.95 40564手 25629万 2.72 4.44%
2021-12-22 60.14 61.98 59.27 61.23 25797手 15730万 1.38 2.31%
2021-12-21 59.78 60.70 58.10 59.85 33381手 19800万 -0.02 -0.03%
2021-12-20 60.76 62.23 59.78 59.87 20308手 12317万 -1.43 -2.33%
2021-12-17 63.20 63.88 61.13 61.30 23519手 14527万 -2.08 -3.28%
2021-12-16 63.12 63.99 62.26 63.38 20811手 13107万 0.04 0.06%
2021-12-15 62.11 63.93 61.61 63.34 33505手 21089万 0.64 1.02%
2021-12-14 62.67 63.90 61.92 62.70 38681手 24318万 -0.16 -0.26%
2021-12-13 60.56 63.35 59.01 62.86 67981手 41481万 2.30 3.80%
2021-12-10 61.81 61.90 59.03 60.56 58359手 34980万 -0.44 -0.72%
2021-12-09 63.66 64.06 60.87 61.00 32487手 20042万 -2.28 -3.60%
2021-12-08 61.93 65.30 61.75 63.28 37794手 24019万 1.56 2.53%
2021-12-07 65.60 66.58 60.60 61.72 55572手 34600万 -3.54 -5.42%
2021-12-06 67.30 68.40 64.78 65.26 50681手 33553万 -1.93 -2.87%
2021-12-03 64.44 67.39 63.64 67.19 35183手 23332万 2.75 4.27%
2021-12-02 64.87 64.96 62.89 64.44 25325手 16174万 -0.01 -0.02%
2021-12-01 67.00 67.00 64.16 64.45 31735手 20689万 -2.27 -3.40%
2021-11-30 64.70 67.60 64.32 66.72 49706手 33051万 1.44 2.21%
2021-11-29 61.37 65.56 60.72 65.28 51067手 32586万 4.05 6.61%
2021-11-26 62.85 63.76 59.81 61.23 29091手 17868万 -1.27 -2.03%
2021-11-25 61.12 63.99 61.00 62.50 49380手 31069万 1.50 2.46%
2021-11-24 62.85 62.85 60.66 61.00 30728手 18872万 -1.75 -2.79%
2021-11-23 62.43 63.86 61.54 62.75 31631手 19813万 -0.95 -1.49%
2021-11-22 63.90 64.30 62.96 63.70 27464手 17453万 0.07 0.11%
2021-11-19 64.55 64.98 62.92 63.63 26731手 17006万 -1.22 -1.88%
2021-11-18 62.80 65.33 61.55 64.85 58638手 37556万 1.83 2.90%
2021-11-17 59.18 63.58 59.03 63.02 45988手 28409万 3.96 6.71%
2021-11-16 61.79 62.52 58.85 59.06 33972手 20549万 -2.70 -4.37%
2021-11-15 63.00 63.20 61.06 61.76 35141手 21783万 -1.44 -2.28%
2021-11-12 60.60 63.88 60.40 63.20 54915手 34394万 2.22 3.64%
2021-11-11 60.04 61.42 59.21 60.98 31779手 19230万 0.27 0.45%
2021-11-10 62.26 62.68 60.28 60.71 45956手 28256万 -1.77 -2.83%
2021-11-09 59.39 63.49 59.25 62.48 61361手 37997万 2.98 5.01%
2021-11-08 58.80 60.66 58.70 59.50 38350手 22921万 0.65 1.10%
2021-11-05 60.41 60.41 58.68 58.85 25175手 14903万 -1.21 -2.02%
2021-11-04 59.89 61.48 58.88 60.06 40087手 24112万 0.22 0.37%
2021-11-03 60.20 60.76 58.38 59.84 38762手 23057万 -0.06 -0.10%
2021-11-02 57.50 62.33 56.88 59.90 90333手 54566万 2.42 4.21%
2021-11-01 56.07 57.86 55.66 57.48 52102手 29654万 1.72 3.08%
2021-10-29 55.50 56.26 54.07 55.76 66885手 36983万 1.42 2.61%
2021-10-28 53.36 54.66 52.75 54.34 32873手 17706万 0.55 1.02%
2021-10-27 54.20 54.64 52.48 53.79 45259手 24227万 -0.13 -0.24%
2021-10-26 54.10 54.75 53.13 53.92 32036手 17277万 -0.18 -0.33%
2021-10-25 55.55 55.55 53.00 54.10 54132手 29247万 -1.41 -2.54%
2021-10-22 54.90 56.19 54.40 55.51 25339手 14034万 0.61 1.11%
2021-10-21 55.96 55.97 54.01 54.90 33136手 18211万 -0.58 -1.04%
2021-10-20 54.81 56.71 54.81 55.48 36814手 20465万 0.58 1.06%
2021-10-19 54.60 55.52 53.70 54.90 29241手 15999万 0.27 0.49%
2021-10-18 52.63 55.55 52.43 54.63 37468手 20446万 1.43 2.69%
2021-10-15 52.17 53.76 51.89 53.20 26324手 13963万 0.57 1.08%
2021-10-14 51.06 53.48 50.44 52.63 30966手 16306万 1.54 3.01%
2021-10-13 49.05 51.93 48.40 51.09 26916手 13493万 1.91 3.88%
2021-10-12 51.36 51.96 48.89 49.18 34479手 17285万 -2.37 -4.60%
2021-10-11 48.90 54.50 48.13 51.55 54612手 28357万 3.21 6.64%
2021-10-08 49.85 50.47 48.19 48.34 16427手 7989万 -1.42 -2.85%
2021-09-30 49.69 50.29 48.58 49.76 34552手 17090万 0.59 1.20%
2021-09-29 50.99 51.19 49.11 49.17 16898手 8425万 -1.82 -3.57%
2021-09-28 48.97 51.95 48.58 50.99 35061手 17846万 1.78 3.62%
2021-09-27 50.78 51.26 48.68 49.21 34114手 16889万 -1.59 -3.13%
2021-09-24 51.70 51.80 50.26 50.80 23812手 12171万 -0.99 -1.91%
2021-09-23 50.79 52.93 49.83 51.79 38782手 20054万 1.36 2.70%
2021-09-22 50.00 51.16 49.00 50.43 19580手 9896万 0.33 0.66%
2021-09-17 50.13 50.68 49.15 50.10 23074手 11539万 0.03 0.06%
2021-09-16 52.81 52.81 49.79 50.07 43019手 21876万 -2.74 -5.19%
2021-09-15 50.46 54.00 48.50 52.81 65660手 34126万 2.51 4.99%
2021-09-14 51.36 51.71 50.20 50.30 65254手 33195万 -1.12 -2.18%
2021-09-13 54.39 55.16 50.01 51.42 96292手 49754万 -2.76 -5.09%
2021-09-10 55.10 55.75 53.84 54.18 48891手 26677万 -0.82 -1.49%
2021-09-09 55.82 56.30 53.30 55.00 61631手 33641万 -0.76 -1.36%
2021-09-08 59.30 59.30 55.58 55.76 50727手 28660万 -3.05 -5.19%
2021-09-07 59.01 59.83 57.38 58.81 38969手 22808万 0.28 0.48%
2021-09-06 54.90 58.68 54.70 58.53 49251手 27990万 3.83 7.00%
2021-09-03 58.02 59.08 53.31 54.70 80960手 44834万 -3.81 -6.51%
2021-09-02 58.00 60.40 57.07 58.51 42482手 24963万 0.41 0.71%
2021-09-01 61.53 61.53 56.85 58.10 72365手 42619万 -3.36 -5.47%
2021-08-31 64.00 66.00 61.16 61.46 73722手 46750万 -1.76 -2.78%
2021-08-30 63.00 66.20 62.39 63.22 72642手 46564万 0.86 1.38%
2021-08-27 60.97 64.70 60.08 62.36 77866手 48283万 -0.50 -0.80%
2021-08-26 59.05 64.20 58.21 62.86 94980手 58176万 3.90 6.62%
2021-08-25 58.38 59.50 57.80 58.96 32124手 18815万 -0.13 -0.22%
2021-08-24 57.85 60.00 57.20 59.09 78482手 46040万 -0.50 -0.84%
2021-08-23 56.78 61.50 56.41 59.59 80869手 48143万 3.24 5.75%
2021-08-20 54.91 57.09 54.20 56.35 59513手 33154万 1.45 2.64%
2021-08-19 53.00 56.26 52.50 54.90 57250手 31532万 1.57 2.94%
2021-08-18 52.96 54.05 52.20 53.33 37322手 19841万 0.63 1.20%
2021-08-17 53.87 54.47 52.25 52.70 40168手 21466万 -1.18 -2.19%
2021-08-16 55.52 56.10 53.52 53.88 39907手 21858万 -1.42 -2.57%
2021-08-13 55.14 57.44 54.51 55.30 42810手 23942万 -0.30 -0.54%
2021-08-12 56.72 57.35 55.18 55.60 41270手 23117万 -1.02 -1.80%
2021-08-11 57.40 58.87 55.77 56.62 51982手 29522万 -0.27 -0.47%
2021-08-10 54.00 57.55 53.81 56.89 82957手 46857万 2.24 4.10%
2021-08-09 56.00 57.59 53.90 54.65 84978手 47361万 -1.81 -3.21%
2021-08-06 53.42 57.49 53.42 56.46 99920手 55920万 3.38 6.37%
2021-08-05 53.77 54.10 52.60 53.08 65069手 34604万 -1.22 -2.25%
2021-08-04 51.54 54.82 50.89 54.30 74292手 39340万 2.62 5.07%
2021-08-03 55.03 56.20 51.25 51.68 88427手 47341万 -3.90 -7.02%
2021-08-02 53.68 55.99 53.17 55.58 87391手 47861万 1.48 2.74%
2021-07-30 53.00 55.33 52.01 54.10 81674手 43796万 0.24 0.45%
2021-07-29 51.31 54.66 50.87 53.86 109869手 58050万 2.36 4.58%
2021-07-28 49.89 51.77 48.00 51.50 83257手 41648万 1.51 3.02%
2021-07-27 50.00 53.66 49.25 49.99 122386手 62770万 -0.01 -0.02%
2021-07-26 47.08 50.20 46.99 50.00 93043手 45468万 2.92 6.20%