菲利华（300395）历史行情

以下为菲利华近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	88.550	83.510	89.000	81.060	-6.930	-7.663%	21.66万	0.00亿	0.000%
2026-10-08	96.010	90.440	97.000	88.450	-4.480	-4.720%	18.44万	0.00亿	0.000%
2026-10-07	96.390	94.920	97.790	94.770	2.220	2.395%	2,115.80万	20.36亿	4.130%
2026-10-06	96.390	94.920	97.790	94.770	2.220	2.395%	2,115.80万	20.36亿	4.130%
2026-10-05	96.390	94.920	97.790	94.770	2.220	2.395%	2,115.80万	20.36亿	4.130%
2026-10-02	96.390	94.920	97.790	94.770	2.220	2.395%	2,115.80万	20.36亿	4.130%
2026-10-01	96.390	94.920	97.790	94.770	2.220	2.395%	2,115.80万	20.36亿	4.130%
2026-09-30	96.390	94.920	97.790	94.770	2.220	2.395%	21.16万	0.00亿	0.000%
2026-09-29	88.170	92.700	93.960	87.510	4.210	4.758%	17.68万	0.00亿	0.000%
2026-09-28	95.090	88.490	95.300	87.480	-7.070	-7.398%	18.25万	0.00亿	0.000%
2026-09-27	98.460	95.560	99.970	94.800	-2.900	-2.945%	1,672.91万	16.18亿	3.266%
2026-09-24	98.460	95.560	99.970	94.800	-2.900	-2.945%	16.73万	0.00亿	0.000%
2026-09-23	96.080	98.460	99.880	95.940	1.380	1.422%	22.76万	0.00亿	0.000%
2026-09-22	95.480	97.080	99.390	95.470	2.850	3.025%	27.40万	0.00亿	0.000%
2026-09-21	93.830	94.230	96.330	93.710	1.020	1.094%	17.88万	0.00亿	0.000%
2026-09-18	98.270	93.210	98.650	92.120	-2.570	-2.683%	28.84万	0.00亿	0.000%
2026-09-17	98.830	95.780	101.600	95.630	-2.560	-2.603%	24.22万	0.00亿	0.000%
2026-09-16	96.550	98.340	99.820	95.010	2.030	2.108%	20.15万	0.00亿	0.000%
2026-09-15	94.830	96.310	99.120	94.200	1.480	1.561%	21.33万	0.00亿	0.000%
2026-09-14	93.910	94.830	96.520	92.830	-1.090	-1.136%	18.91万	0.00亿	0.000%
2026-09-11	98.230	95.920	98.980	93.830	-4.400	-4.386%	33.14万	0.00亿	0.000%
2026-09-10	96.740	100.320	102.820	96.490	2.100	2.138%	33.90万	0.00亿	0.000%
2026-09-09	94.830	98.220	98.820	94.360	3.100	3.259%	29.52万	0.00亿	0.000%
2026-09-08	93.810	95.120	97.330	91.430	1.940	2.082%	25.24万	0.00亿	0.000%
2026-09-07	90.030	93.180	93.830	89.830	4.040	4.532%	18.73万	0.00亿	0.000%
2026-09-04	92.830	89.140	93.730	88.370	-3.170	-3.434%	17.07万	0.00亿	0.000%
2026-09-03	94.580	92.310	94.830	90.280	-1.840	-1.954%	20.71万	0.00亿	0.000%
2026-09-02	93.410	94.150	94.680	90.950	0.160	0.170%	24.83万	0.00亿	0.000%
2026-09-01	99.200	93.990	99.830	93.710	-1.340	-1.406%	32.86万	0.00亿	0.000%
2026-08-31	88.580	95.330	95.330	87.390	5.710	6.371%	33.74万	0.00亿	0.000%
2026-08-28	88.530	89.620	92.810	88.330	0.280	0.313%	24.35万	0.00亿	0.000%
2026-08-27	88.510	89.340	89.830	86.330	0.840	0.949%	28.06万	0.00亿	0.000%
2026-08-26	83.990	88.500	89.030	83.550	5.390	6.485%	27.35万	0.00亿	0.000%
2026-08-25	82.830	83.110	84.790	80.880	-0.710	-0.847%	14.27万	0.00亿	0.000%
2026-08-24	87.570	83.820	87.910	81.630	-4.000	-4.555%	16.60万	0.00亿	0.000%
2026-08-21	87.830	87.820	89.420	86.430	-1.030	-1.159%	14.69万	0.00亿	0.000%
2026-08-20	88.750	88.850	90.530	87.200	1.790	2.056%	16.38万	0.00亿	0.000%
2026-08-19	89.830	87.060	92.020	86.710	-6.420	-6.868%	23.45万	0.00亿	0.000%
2026-08-18	95.330	93.480	95.720	92.320	-1.600	-1.683%	20.57万	0.00亿	0.000%
2026-08-17	93.530	95.080	95.630	92.630	1.850	1.984%	24.71万	0.00亿	0.000%
2026-08-14	92.330	93.230	94.280	91.530	0.910	0.986%	19.38万	0.00亿	0.000%
2026-08-13	96.430	92.320	96.780	92.160	-2.500	-2.637%	33.44万	0.00亿	0.000%
2026-08-12	88.190	94.820	100.290	86.340	7.050	8.032%	45.41万	0.00亿	0.000%
2026-08-11	86.630	87.770	89.740	86.330	0.990	1.141%	24.28万	0.00亿	0.000%
2026-08-10	87.820	86.780	89.790	85.250	-2.650	-2.963%	30.77万	0.00亿	0.000%
2026-08-07	82.220	89.430	92.890	79.520	7.770	9.515%	47.18万	0.00亿	0.000%
2026-08-06	78.180	81.660	82.540	78.150	1.890	2.369%	23.36万	0.00亿	0.000%
2026-08-05	73.830	79.770	81.130	72.920	4.890	6.530%	26.53万	0.00亿	0.000%
2026-08-04	71.830	74.880	75.460	71.030	4.160	5.882%	21.69万	0.00亿	0.000%
2026-08-03	72.000	70.720	72.480	69.630	-1.880	-2.590%	16.90万	0.00亿	0.000%
2026-07-31	76.830	72.600	78.110	72.490	1.170	1.638%	24.30万	0.00亿	0.000%
2026-07-30	74.490	71.430	75.590	70.230	-4.000	-5.303%	19.56万	0.00亿	0.000%
2026-07-29	76.800	75.430	77.630	71.930	-0.500	-0.659%	20.01万	0.00亿	0.000%
2026-07-28	79.830	75.930	81.330	75.510	-5.960	-7.278%	18.87万	0.00亿	0.000%
2026-07-27	78.440	81.890	82.010	77.380	4.260	5.488%	18.39万	0.00亿	0.000%
2026-07-24	79.310	77.630	80.330	77.290	-2.440	-3.047%	15.41万	0.00亿	0.000%
2026-07-23	80.800	80.070	83.160	79.490	-1.340	-1.646%	18.47万	0.00亿	0.000%
2026-07-22	83.030	81.410	85.730	80.690	-2.320	-2.771%	24.25万	0.00亿	0.000%
2026-07-21	76.850	83.730	83.780	70.620	8.540	11.358%	36.89万	0.00亿	0.000%
2026-07-20	86.230	75.190	86.830	72.710	-9.270	-10.976%	35.48万	0.00亿	0.000%
2026-07-17	92.330	84.460	92.910	83.620	-8.470	-9.114%	24.50万	0.00亿	0.000%
2026-07-16	95.630	92.930	98.090	92.530	-4.550	-4.668%	17.10万	0.00亿	0.000%
2026-07-15	102.820	97.480	104.390	97.380	-4.510	-4.422%	17.92万	0.00亿	0.000%
2026-07-14	98.300	101.990	103.830	96.520	3.740	3.807%	22.51万	0.00亿	0.000%
2026-07-13	103.620	98.250	106.230	97.330	-4.730	-4.593%	23.12万	0.00亿	0.000%
2026-07-10	108.080	102.980	111.630	102.810	-4.100	-3.829%	26.45万	0.00亿	0.000%
2026-07-09	105.230	107.080	107.320	99.830	4.720	4.611%	22.89万	0.00亿	0.000%
2026-07-08	105.990	102.360	107.600	100.320	-3.620	-3.416%	19.43万	0.00亿	0.000%
2026-07-07	107.930	105.980	109.790	104.610	-2.640	-2.430%	16.86万	0.00亿	0.000%
2026-07-06	114.990	108.620	116.030	106.710	-5.230	-4.594%	27.67万	0.00亿	0.000%
2026-07-03	116.110	113.850	119.710	113.740	-3.180	-2.717%	26.72万	0.00亿	0.000%
2026-07-02	119.830	117.030	123.080	116.440	-8.970	-7.119%	32.37万	0.00亿	0.000%
2026-07-01	135.490	126.000	136.420	124.830	-7.560	-5.660%	42.08万	0.00亿	0.000%
2026-06-30	130.840	133.560	136.010	128.710	2.720	2.079%	38.64万	0.00亿	0.000%
2026-06-29	138.840	130.840	141.630	122.930	-8.950	-6.402%	57.27万	0.00亿	0.000%
2026-06-26	130.790	139.790	144.030	129.000	6.410	4.806%	67.57万	0.00亿	0.000%
2026-06-25	132.830	133.380	137.050	131.330	0.070	0.053%	36.34万	0.00亿	0.000%
2026-06-24	127.340	133.310	134.380	124.870	6.130	4.820%	39.06万	0.00亿	0.000%
2026-06-23	136.830	127.180	136.910	126.540	-10.900	-7.894%	45.57万	0.00亿	0.000%
2026-06-22	135.660	138.080	140.830	133.140	2.500	1.844%	46.11万	0.00亿	0.000%
2026-06-18	133.200	135.580	137.510	131.330	0.870	0.646%	43.83万	0.00亿	0.000%
2026-06-17	127.830	134.710	140.520	126.950	3.430	2.613%	55.02万	0.00亿	0.000%
2026-06-16	127.430	131.280	134.710	125.830	4.130	3.248%	49.06万	0.00亿	0.000%
2026-06-15	121.200	127.150	127.150	118.110	8.330	7.011%	42.50万	0.00亿	0.000%
2026-06-12	126.830	118.820	130.160	117.910	-5.010	-4.046%	46.92万	0.00亿	0.000%
2026-06-11	120.330	123.830	125.530	116.150	2.690	2.221%	39.27万	0.00亿	0.000%
2026-06-10	122.830	121.140	125.620	120.550	-0.020	-0.017%	41.21万	0.00亿	0.000%
2026-06-09	116.830	121.160	121.250	115.830	8.950	7.976%	37.41万	0.00亿	0.000%
2026-06-08	112.810	112.210	117.770	111.340	-6.850	-5.753%	31.75万	0.00亿	0.000%
2026-06-05	119.840	119.060	124.830	116.940	-2.850	-2.338%	36.96万	0.00亿	0.000%
2026-06-04	118.230	121.910	123.210	117.830	3.090	2.601%	28.78万	0.00亿	0.000%
2026-06-03	119.080	118.820	123.820	117.330	-0.510	-0.427%	40.37万	0.00亿	0.000%
2026-06-02	117.370	119.330	122.270	115.390	3.060	2.632%	38.87万	0.00亿	0.000%
2026-06-01	132.000	116.270	133.160	115.820	-17.310	-12.959%	55.57万	0.00亿	0.000%
2026-05-29	143.540	133.580	144.710	130.010	-10.550	-7.320%	47.98万	0.00亿	0.000%
2026-05-28	138.830	144.130	145.710	136.550	4.900	3.519%	39.98万	0.00亿	0.000%
2026-05-27	148.330	139.230	149.230	138.450	-8.890	-6.002%	41.87万	0.00亿	0.000%
2026-05-26	147.830	148.120	151.480	143.920	-3.170	-2.095%	43.86万	0.00亿	0.000%
2026-05-25	141.640	151.290	153.410	141.520	11.310	8.080%	51.79万	0.00亿	0.000%
2026-05-22	129.730	139.980	141.710	129.230	11.750	9.163%	52.14万	0.00亿	0.000%
2026-05-21	137.430	128.230	139.630	127.530	-5.570	-4.163%	43.07万	0.00亿	0.000%
2026-05-20	130.340	133.800	135.330	129.050	2.170	1.649%	28.66万	0.00亿	0.000%
2026-05-19	135.730	131.630	135.770	127.580	-5.700	-4.151%	36.99万	0.00亿	0.000%
2026-05-18	135.260	137.330	139.310	131.980	3.670	2.746%	35.70万	0.00亿	0.000%
2026-05-15	141.650	133.660	143.380	132.040	-6.690	-4.767%	47.95万	0.00亿	0.000%
2026-05-14	145.430	140.350	146.730	138.840	-8.380	-5.634%	53.98万	0.00亿	0.000%
2026-05-13	143.000	148.730	149.820	141.030	0.740	0.500%	58.41万	0.00亿	0.000%
2026-05-12	135.630	147.990	150.330	130.610	16.710	12.729%	74.50万	0.00亿	0.000%
2026-05-11	132.830	131.280	136.710	125.050	2.790	2.171%	51.63万	0.00亿	0.000%
2026-05-08	124.510	128.490	131.670	121.830	0.140	0.109%	41.66万	0.00亿	0.000%
2026-05-07	116.830	128.350	135.060	115.010	12.560	10.847%	61.28万	0.00亿	0.000%
2026-05-06	111.060	115.790	118.410	111.060	6.980	6.415%	40.39万	0.00亿	0.000%
2026-04-30	112.340	108.810	113.390	107.210	-2.590	-2.325%	26.70万	0.00亿	0.000%
2026-04-29	105.430	111.400	113.400	105.430	4.480	4.190%	34.59万	0.00亿	0.000%
2026-04-28	107.830	106.920	110.160	104.610	-1.610	-1.483%	26.62万	0.00亿	0.000%
2026-04-27	109.940	108.530	110.830	107.510	0.650	0.603%	27.01万	0.00亿	0.000%
2026-04-24	110.020	107.880	112.690	106.710	-2.140	-1.945%	34.97万	0.00亿	0.000%
2026-04-23	123.840	110.020	126.910	109.830	-9.940	-8.286%	57.95万	0.00亿	0.000%
2026-04-22	111.730	119.960	121.310	111.430	7.730	6.888%	42.84万	0.00亿	0.000%
2026-04-21	109.830	112.230	113.490	109.310	1.490	1.345%	30.84万	0.00亿	0.000%
2026-04-20	111.630	110.740	114.490	109.830	-1.290	-1.151%	33.61万	0.00亿	0.000%
2026-04-17	107.380	112.030	114.770	106.930	3.260	2.997%	38.48万	0.00亿	0.000%
2026-04-16	108.570	108.770	110.270	105.430	2.040	1.911%	27.93万	0.00亿	0.000%
2026-04-15	110.460	106.730	113.280	105.560	-3.250	-2.955%	39.72万	0.00亿	0.000%
2026-04-14	108.430	109.980	111.490	108.280	1.250	1.150%	41.08万	0.00亿	0.000%
2026-04-13	101.490	108.730	110.680	101.440	0.000	0.000%	43.44万	0.00亿	0.000%
2026-04-10	99.280	100.970	104.030	99.250	0.000	0.000%	32.24万	0.00亿	0.000%
2026-04-09	97.830	97.810	99.300	97.330	0.000	0.000%	21.81万	0.00亿	0.000%
2026-04-08	98.810	99.870	100.140	96.830	0.000	0.000%	31.87万	0.00亿	0.000%
2026-04-07	94.840	94.780	98.330	94.330	0.000	0.000%	22.78万	0.00亿	0.000%
2026-04-03	91.880	93.590	95.450	91.310	0.000	0.000%	22.14万	0.00亿	0.000%
2026-04-02	93.670	91.160	94.030	89.930	0.000	0.000%	16.66万	0.00亿	0.000%
2026-04-01	94.320	94.630	96.730	93.330	0.000	0.000%	20.83万	0.00亿	0.000%