83.510-7.663% -6.930
- 今开
- 88.550
- 最高
- 89.000
- 最低
- 81.060
- 换手
- 4.228%
- 成交额
- 18.21亿
- 市盈率
- 98.097
- 总市值
- 439.03亿
- 流通值
- 427.80亿
- 量比
- 0.000
股票人气#--热度 140.88
均价：83.510最新：83.510 -6.930 -7.663%
模拟交易热度
0 人次挑战过 菲利华
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 菲利华 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
菲利华股票行情概况
菲利华（300395）最新价 83.510 元，涨跌幅 -7.663%，当日成交 18.21 亿元，量比 0.000。
近20个交易日涨跌幅为 -12.94%，MA5、MA10、MA20分别为 91.74元、92.47元、94.2元。
近一年最高价 151.29 元，最低价 70.72 元，当前价格距离年内高点 44.8%。以上均由本地历史行情计算。
菲利华技术指标
MA5 91.74MA10 92.47MA20 94.2MA60 89.0820日涨跌 -12.94%60日涨跌 -1.12%年内最高 151.29年内最低 70.72
菲利华最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 88.550 | 83.510 | 89.000 | 81.060 | -7.663% | 21.66万 | 0.000% |
| 2026-10-08 | 96.010 | 90.440 | 97.000 | 88.450 | -4.720% | 18.44万 | 0.000% |
| 2026-10-07 | 96.390 | 94.920 | 97.790 | 94.770 | 2.395% | 2,115.80万 | 4.130% |
| 2026-10-06 | 96.390 | 94.920 | 97.790 | 94.770 | 2.395% | 2,115.80万 | 4.130% |
| 2026-10-05 | 96.390 | 94.920 | 97.790 | 94.770 | 2.395% | 2,115.80万 | 4.130% |
| 2026-10-02 | 96.390 | 94.920 | 97.790 | 94.770 | 2.395% | 2,115.80万 | 4.130% |
| 2026-10-01 | 96.390 | 94.920 | 97.790 | 94.770 | 2.395% | 2,115.80万 | 4.130% |
| 2026-09-30 | 96.390 | 94.920 | 97.790 | 94.770 | 2.395% | 21.16万 | 0.000% |
| 2026-09-29 | 88.170 | 92.700 | 93.960 | 87.510 | 4.758% | 17.68万 | 0.000% |
| 2026-09-28 | 95.090 | 88.490 | 95.300 | 87.480 | -7.398% | 18.25万 | 0.000% |
| 2026-09-27 | 98.460 | 95.560 | 99.970 | 94.800 | -2.945% | 1,672.91万 | 3.266% |
| 2026-09-24 | 98.460 | 95.560 | 99.970 | 94.800 | -2.945% | 16.73万 | 0.000% |
| 2026-09-23 | 96.080 | 98.460 | 99.880 | 95.940 | 1.422% | 22.76万 | 0.000% |
| 2026-09-22 | 95.480 | 97.080 | 99.390 | 95.470 | 3.025% | 27.40万 | 0.000% |
| 2026-09-21 | 93.830 | 94.230 | 96.330 | 93.710 | 1.094% | 17.88万 | 0.000% |
| 2026-09-18 | 98.270 | 93.210 | 98.650 | 92.120 | -2.683% | 28.84万 | 0.000% |
| 2026-09-17 | 98.830 | 95.780 | 101.600 | 95.630 | -2.603% | 24.22万 | 0.000% |
| 2026-09-16 | 96.550 | 98.340 | 99.820 | 95.010 | 2.108% | 20.15万 | 0.000% |
| 2026-09-15 | 94.830 | 96.310 | 99.120 | 94.200 | 1.561% | 21.33万 | 0.000% |
| 2026-09-14 | 93.910 | 94.830 | 96.520 | 92.830 | -1.136% | 18.91万 | 0.000% |
| 2026-09-11 | 98.230 | 95.920 | 98.980 | 93.830 | -4.386% | 33.14万 | 0.000% |
| 2026-09-10 | 96.740 | 100.320 | 102.820 | 96.490 | 2.138% | 33.90万 | 0.000% |
| 2026-09-09 | 94.830 | 98.220 | 98.820 | 94.360 | 3.259% | 29.52万 | 0.000% |
| 2026-09-08 | 93.810 | 95.120 | 97.330 | 91.430 | 2.082% | 25.24万 | 0.000% |
| 2026-09-07 | 90.030 | 93.180 | 93.830 | 89.830 | 4.532% | 18.73万 | 0.000% |
| 2026-09-04 | 92.830 | 89.140 | 93.730 | 88.370 | -3.434% | 17.07万 | 0.000% |
| 2026-09-03 | 94.580 | 92.310 | 94.830 | 90.280 | -1.954% | 20.71万 | 0.000% |
| 2026-09-02 | 93.410 | 94.150 | 94.680 | 90.950 | 0.170% | 24.83万 | 0.000% |
| 2026-09-01 | 99.200 | 93.990 | 99.830 | 93.710 | -1.406% | 32.86万 | 0.000% |
| 2026-08-31 | 88.580 | 95.330 | 95.330 | 87.390 | 6.371% | 33.74万 | 0.000% |