菲林格尔（603226）历史行情

以下为菲林格尔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
2026-10-20	26.800	26.780	27.050	26.400	0.030	0.112%	208.82万	0.56亿	0.587%
2026-10-19	27.260	26.750	27.810	26.150	-0.500	-1.835%	2.96万	0.00亿	0.000%
2026-10-16	27.970	27.250	28.580	26.960	-0.440	-1.589%	3.62万	0.00亿	0.000%
2026-10-15	28.610	27.690	30.570	27.670	-1.670	-5.688%	7.07万	0.00亿	0.000%
2026-10-14	27.610	29.360	29.990	27.240	1.720	6.223%	9.00万	0.00亿	0.000%
2026-10-13	26.420	27.640	27.880	26.030	0.480	1.767%	4.21万	0.00亿	0.000%
2026-10-12	29.000	27.160	29.000	27.140	-1.860	-6.409%	4.78万	0.00亿	0.000%
2026-10-09	28.470	29.020	29.020	26.880	0.610	2.147%	6.26万	0.00亿	0.000%
2026-10-08	28.250	28.410	28.960	27.870	0.150	0.531%	4.33万	0.00亿	0.000%
2026-10-07	30.060	28.260	30.120	28.140	-1.210	-4.106%	453.64万	1.30亿	1.276%
2026-10-06	30.060	28.260	30.120	28.140	-1.210	-4.106%	453.64万	1.30亿	1.276%
2026-10-05	30.060	28.260	30.120	28.140	-1.210	-4.106%	453.64万	1.30亿	1.276%
2026-10-02	30.060	28.260	30.120	28.140	-1.210	-4.106%	453.64万	1.30亿	1.276%
2026-10-01	30.060	28.260	30.120	28.140	-1.210	-4.106%	453.64万	1.30亿	1.276%
2026-09-30	30.060	28.260	30.120	28.140	-1.210	-4.106%	4.54万	0.00亿	0.000%
2026-09-29	29.190	29.470	30.730	29.190	0.590	2.043%	6.04万	0.00亿	0.000%
2026-09-28	30.360	28.880	31.130	28.860	-2.120	-6.839%	6.77万	0.00亿	0.000%
2026-09-27	31.050	31.000	32.230	30.680	-1.590	-4.879%	616.07万	1.92亿	1.733%
2026-09-24	31.050	31.000	32.230	30.680	-1.590	-4.879%	6.16万	0.00亿	0.000%
2026-09-23	30.600	32.590	33.580	29.620	-0.320	-0.972%	11.98万	0.00亿	0.000%
2026-09-22	35.930	32.910	35.930	32.910	-3.660	-10.008%	11.15万	0.00亿	0.000%
2026-09-21	39.090	36.570	39.600	35.600	-2.510	-6.423%	12.75万	0.00亿	0.000%
2026-09-18	37.800	39.080	39.480	37.500	1.320	3.496%	6.71万	0.00亿	0.000%
2026-09-17	36.950	37.760	38.270	36.940	0.380	1.017%	4.39万	0.00亿	0.000%
2026-09-16	36.460	37.380	37.450	35.780	0.790	2.159%	4.86万	0.00亿	0.000%
2026-09-15	35.750	36.590	38.200	34.210	0.400	1.105%	8.19万	0.00亿	0.000%
2026-09-14	38.870	36.190	40.170	35.030	-2.680	-6.895%	12.59万	0.00亿	0.000%
2026-09-11	36.880	38.870	39.810	35.830	2.680	7.405%	14.50万	0.00亿	0.000%
2026-09-10	34.990	36.190	37.200	34.990	1.200	3.430%	6.32万	0.00亿	0.000%
2026-09-09	34.590	34.990	35.550	34.300	0.350	1.010%	2.80万	0.00亿	0.000%
2026-09-08	34.730	34.640	35.490	33.950	0.100	0.290%	3.29万	0.00亿	0.000%
2026-09-07	34.700	34.540	35.160	33.820	0.060	0.174%	4.18万	0.00亿	0.000%
2026-09-04	36.000	34.480	36.370	34.180	-1.320	-3.687%	3.59万	0.00亿	0.000%
2026-09-03	36.200	35.800	36.200	34.840	-0.300	-0.831%	3.04万	0.00亿	0.000%
2026-09-02	36.600	36.100	36.880	35.520	-0.630	-1.715%	3.31万	0.00亿	0.000%
2026-09-01	37.900	36.730	38.390	36.500	-1.230	-3.240%	3.94万	0.00亿	0.000%
2026-08-31	35.840	37.960	39.430	35.800	0.880	2.373%	8.15万	0.00亿	0.000%
2026-08-28	35.300	37.080	38.000	34.430	1.630	4.598%	7.47万	0.00亿	0.000%
2026-08-27	36.790	35.450	37.400	34.700	-1.950	-5.214%	7.10万	0.00亿	0.000%
2026-08-26	35.020	37.400	38.220	35.020	1.260	3.486%	7.47万	0.00亿	0.000%
2026-08-25	38.640	36.140	38.640	36.140	-4.020	-10.010%	4.22万	0.00亿	0.000%
2026-08-24	44.550	40.160	44.570	40.140	-4.440	-9.955%	6.22万	0.00亿	0.000%
2026-08-21	44.700	44.600	45.300	43.270	-0.100	-0.224%	1.62万	0.00亿	0.000%
2026-08-20	45.000	44.700	45.540	44.180	0.690	1.568%	2.22万	0.00亿	0.000%
2026-08-19	48.380	44.010	48.810	43.970	-4.840	-9.908%	5.63万	0.00亿	0.000%
2026-08-18	48.210	48.850	49.350	47.630	-0.070	-0.143%	2.96万	0.00亿	0.000%
2026-08-17	53.400	48.920	54.000	48.180	-4.580	-8.561%	7.60万	0.00亿	0.000%
2026-08-14	50.200	53.500	53.500	49.770	3.340	6.659%	3.96万	0.00亿	0.000%
2026-08-13	51.510	50.160	52.230	49.900	-0.840	-1.647%	2.78万	0.00亿	0.000%
2026-08-12	49.300	51.000	51.200	49.000	1.700	3.448%	2.73万	0.00亿	0.000%
2026-08-11	49.280	49.300	50.370	48.210	-0.450	-0.905%	2.26万	0.00亿	0.000%
2026-08-10	49.500	49.750	50.680	48.520	0.360	0.729%	2.54万	0.00亿	0.000%
2026-08-07	48.010	49.390	50.880	47.640	1.110	2.299%	2.82万	0.00亿	0.000%
2026-08-06	47.430	48.280	48.470	47.000	0.750	1.578%	1.95万	0.00亿	0.000%
2026-08-05	46.300	47.530	47.980	46.000	1.200	2.590%	2.98万	0.00亿	0.000%
2026-08-04	44.060	46.330	46.650	43.930	2.470	5.632%	2.73万	0.00亿	0.000%
2026-08-03	45.200	43.860	45.300	43.500	-1.140	-2.533%	2.18万	0.00亿	0.000%
2026-07-31	43.750	45.000	46.890	43.750	2.010	4.676%	3.98万	0.00亿	0.000%
2026-07-30	42.500	42.990	43.640	40.820	0.040	0.093%	3.48万	0.00亿	0.000%
2026-07-29	45.550	42.950	46.060	41.000	-2.600	-5.708%	4.81万	0.00亿	0.000%
2026-07-28	47.950	45.550	49.160	45.010	-2.380	-4.966%	3.66万	0.00亿	0.000%
2026-07-27	45.330	47.930	48.180	43.080	3.530	7.950%	4.56万	0.00亿	0.000%
2026-07-24	44.580	44.400	44.990	42.970	-0.530	-1.180%	2.48万	0.00亿	0.000%
2026-07-23	45.220	44.930	45.470	42.560	-0.540	-1.188%	3.10万	0.00亿	0.000%
2026-07-22	45.350	45.470	47.180	44.000	-0.070	-0.154%	4.32万	0.00亿	0.000%
2026-07-21	45.670	45.540	46.000	38.930	2.280	5.270%	9.65万	0.00亿	0.000%
2026-07-20	42.080	43.260	45.710	42.000	1.710	4.116%	8.97万	0.00亿	0.000%
2026-07-17	46.250	41.550	46.400	41.540	-4.610	-9.987%	3.65万	0.00亿	0.000%
2026-07-16	46.640	46.160	47.780	44.010	-0.480	-1.029%	2.70万	0.00亿	0.000%
2026-07-15	48.450	46.640	49.270	45.960	-1.330	-2.773%	2.11万	0.00亿	0.000%
2026-07-14	47.500	47.970	48.780	46.800	0.330	0.693%	2.15万	0.00亿	0.000%
2026-07-13	50.680	47.640	50.800	47.110	-3.210	-6.313%	3.18万	0.00亿	0.000%
2026-07-10	51.850	50.850	52.200	50.130	-0.050	-0.098%	1.96万	0.00亿	0.000%
2026-07-09	49.550	50.900	50.980	48.850	1.300	2.621%	2.74万	0.00亿	0.000%
2026-07-08	52.320	49.600	52.320	49.500	-2.710	-5.181%	2.36万	0.00亿	0.000%
2026-07-07	51.940	52.310	53.330	51.020	0.300	0.577%	2.29万	0.00亿	0.000%
2026-07-06	52.000	52.010	54.880	51.380	0.010	0.019%	3.34万	0.00亿	0.000%
2026-07-03	53.090	52.000	53.970	51.000	-0.570	-1.084%	2.71万	0.00亿	0.000%
2026-07-02	52.820	52.570	53.790	51.660	-0.790	-1.481%	2.84万	0.00亿	0.000%
2026-07-01	55.800	53.360	58.480	53.030	-0.180	-0.336%	5.53万	0.00亿	0.000%
2026-06-30	50.000	53.540	53.540	50.000	4.870	10.006%	2.44万	0.00亿	0.000%
2026-06-29	51.010	48.670	52.390	47.470	-3.600	-6.887%	4.74万	0.00亿	0.000%
2026-06-26	52.600	52.270	53.850	50.790	-0.370	-0.703%	3.24万	0.00亿	0.000%
2026-06-25	54.420	52.640	55.500	52.000	-1.570	-2.896%	2.87万	0.00亿	0.000%
2026-06-24	54.030	54.210	54.490	52.890	0.180	0.333%	1.66万	0.00亿	0.000%
2026-06-23	54.210	54.030	55.200	53.260	-0.180	-0.332%	2.58万	0.00亿	0.000%
2026-06-22	55.420	54.210	56.990	52.800	-2.820	-4.945%	4.72万	0.00亿	0.000%
2026-06-18	55.310	57.030	57.330	54.610	1.230	2.204%	3.88万	0.00亿	0.000%
2026-06-17	57.300	55.800	57.300	54.390	-3.330	-5.632%	6.07万	0.00亿	0.000%
2026-06-16	58.260	59.130	60.500	56.700	0.980	1.685%	4.55万	0.00亿	0.000%
2026-06-15	55.950	58.150	58.180	55.640	2.280	4.081%	3.78万	0.00亿	0.000%
2026-06-12	55.640	55.870	57.650	55.000	0.170	0.305%	4.74万	0.00亿	0.000%
2026-06-11	52.200	55.700	56.170	51.730	3.200	6.095%	6.06万	0.00亿	0.000%
2026-06-10	50.410	52.500	53.400	49.030	3.510	7.165%	7.47万	0.00亿	0.000%
2026-06-09	48.100	48.990	49.370	47.340	0.980	2.041%	2.62万	0.00亿	0.000%
2026-06-08	48.550	48.010	50.160	47.850	-3.290	-6.413%	4.08万	0.00亿	0.000%
2026-06-05	52.200	51.300	52.360	50.500	-0.180	-0.350%	3.56万	0.00亿	0.000%
2026-06-04	48.710	51.480	51.800	47.710	2.770	5.687%	5.75万	0.00亿	0.000%
2026-06-03	49.220	48.710	51.000	46.690	-0.330	-0.673%	6.94万	0.00亿	0.000%
2026-06-02	47.940	49.040	49.080	45.200	2.040	4.340%	5.60万	0.00亿	0.000%
2026-06-01	48.250	47.000	49.280	46.720	-1.400	-2.893%	4.09万	0.00亿	0.000%
2026-05-29	53.970	48.400	53.970	47.760	-4.590	-8.662%	9.24万	0.00亿	0.000%
2026-05-28	51.700	52.990	53.180	49.130	1.290	2.495%	9.73万	0.00亿	0.000%
2026-05-27	56.410	51.700	59.780	51.700	-5.740	-9.993%	10.96万	0.00亿	0.000%
2026-05-26	53.690	57.440	57.570	53.140	3.750	6.985%	7.10万	0.00亿	0.000%
2026-05-25	52.000	53.690	53.960	50.480	3.560	7.102%	4.72万	0.00亿	0.000%
2026-05-22	49.800	50.130	51.000	48.100	0.330	0.663%	4.08万	0.00亿	0.000%
2026-05-21	49.940	49.800	52.990	49.500	0.350	0.708%	6.08万	0.00亿	0.000%
2026-05-20	49.980	49.450	51.270	48.820	-0.890	-1.768%	4.24万	0.00亿	0.000%
2026-05-19	45.910	50.340	50.450	45.600	3.890	8.375%	4.78万	0.00亿	0.000%
2026-05-18	48.500	46.450	48.510	45.060	-0.900	-1.901%	4.84万	0.00亿	0.000%
2026-05-15	45.500	47.350	48.270	44.170	1.850	4.066%	4.61万	0.00亿	0.000%
2026-05-14	45.210	45.500	46.880	45.050	0.210	0.464%	3.30万	0.00亿	0.000%
2026-05-13	45.470	45.290	45.840	44.620	-0.350	-0.767%	3.70万	0.00亿	0.000%
2026-05-12	46.090	45.640	46.200	45.000	-0.420	-0.912%	3.02万	0.00亿	0.000%
2026-05-11	46.200	46.060	47.180	45.400	-0.140	-0.303%	4.32万	0.00亿	0.000%
2026-05-08	47.100	46.200	48.670	45.020	1.500	3.356%	7.41万	0.00亿	0.000%
2026-05-07	41.300	44.700	44.700	40.500	4.060	9.990%	6.04万	0.00亿	0.000%
2026-05-06	39.220	40.640	40.800	38.850	1.420	3.621%	4.14万	0.00亿	0.000%
2026-04-30	38.490	39.220	39.430	38.000	0.320	0.823%	3.12万	0.00亿	0.000%
2026-04-29	38.520	38.900	39.190	37.150	0.380	0.987%	3.90万	0.00亿	0.000%
2026-04-28	39.390	38.520	39.650	38.400	-0.570	-1.458%	2.66万	0.00亿	0.000%
2026-04-27	38.200	39.090	39.260	37.730	0.690	1.797%	4.04万	0.00亿	0.000%
2026-04-24	38.800	38.400	39.500	38.300	-0.380	-0.980%	2.95万	0.00亿	0.000%
2026-04-23	39.260	38.780	41.310	38.310	0.000	0.000%	4.47万	0.00亿	0.000%
2026-04-22	38.600	39.190	40.000	38.200	0.000	0.000%	3.72万	0.00亿	0.000%
2026-04-21	38.700	38.520	39.350	38.160	-0.200	-0.517%	2.52万	0.00亿	0.000%
2026-04-20	40.150	38.720	40.150	38.320	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-17	41.000	40.150	41.580	40.000	0.000	0.000%	3.27万	0.00亿	0.000%
2026-04-16	39.550	40.970	41.260	38.580	1.850	4.730%	4.61万	1.86亿	1.300%
2026-04-15	39.970	39.120	41.100	38.910	0.000	0.000%	3.75万	0.00亿	0.000%
2026-04-14	39.930	39.770	40.400	38.710	0.620	1.584%	3.33万	0.00亿	0.000%
2026-04-13	38.930	39.150	39.800	38.700	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-10	40.400	39.450	40.670	39.010	0.000	0.000%	4.82万	0.00亿	0.000%
2026-04-09	36.440	39.920	40.150	36.440	0.000	0.000%	7.92万	0.00亿	0.000%
2026-04-08	36.040	36.830	36.860	35.000	0.000	0.000%	4.84万	0.00亿	0.000%
2026-04-07	34.530	35.730	38.130	34.530	0.000	0.000%	5.67万	0.00亿	0.000%
2026-04-03	36.510	36.250	37.320	36.070	0.000	0.000%	2.67万	0.00亿	0.000%
2026-04-02	36.480	37.030	37.270	34.810	0.000	0.000%	4.55万	0.00亿	0.000%
2026-04-01	35.890	36.590	37.150	35.890	0.000	0.000%	3.31万	0.00亿	0.000%