菲利华

300395
🏛️ 中国 →
71.94
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 76.06 76.41 74.77 76.33 2,706.5K
09:35 76.24 76.85 76.00 76.43 1,267.5K
09:40 76.44 76.78 75.38 75.49 1,600.0K
09:45 75.49 75.56 74.74 74.91 2,050.5K
09:50 74.89 74.89 74.22 74.30 1,637.2K
09:55 74.40 74.70 74.23 74.23 1,368.5K
10:00 74.24 74.50 74.11 74.40 1,315.9K
10:05 74.45 74.72 74.22 74.61 924.6K
10:10 74.61 74.61 74.08 74.36 650.3K
10:15 74.36 74.82 74.36 74.56 610.8K
10:20 74.57 75.18 74.40 75.15 742.6K
10:25 75.15 75.16 74.73 74.98 602.6K
10:30 74.99 75.28 74.75 74.88 673.7K
10:35 74.83 74.85 74.60 74.68 229.5K
10:40 74.67 74.67 74.40 74.55 240.3K
10:45 74.57 74.90 74.57 74.74 251.2K
10:50 74.71 74.89 74.60 74.60 222.2K
10:55 74.61 75.04 74.50 74.84 357.8K
11:00 74.83 75.55 74.81 75.48 411.7K
11:05 75.47 75.50 75.24 75.46 278.0K
11:10 75.46 75.48 75.00 75.14 426.6K
11:15 75.25 75.25 74.82 74.91 198.7K
11:20 74.90 75.02 74.83 74.88 216.0K
11:25 74.88 74.95 74.32 74.32 879.3K
11:30 74.30 74.30 74.30 74.30 2.4K
13:00 74.35 74.69 74.00 74.11 1,609.9K
13:05 74.07 74.10 73.36 73.51 1,575.2K
13:10 73.51 73.77 72.95 73.07 2,236.7K
13:15 73.03 73.85 73.00 73.32 795.1K
13:20 73.29 73.67 73.22 73.35 568.3K
13:25 73.30 73.43 72.74 72.74 958.9K
13:30 72.75 72.89 72.55 72.60 1,116.8K
13:35 72.60 72.76 72.49 72.64 919.7K
13:40 72.63 72.76 72.43 72.63 712.0K
13:45 72.60 72.79 72.36 72.76 912.2K
13:50 72.77 72.77 72.38 72.38 701.3K
13:55 72.36 72.39 72.12 72.27 1,057.9K
14:00 72.27 72.57 72.22 72.52 548.4K
14:05 72.52 72.91 72.32 72.77 344.3K
14:10 72.73 72.73 72.20 72.20 466.2K
14:15 72.24 72.55 72.22 72.49 542.2K
14:20 72.48 72.57 72.25 72.27 405.0K
14:25 72.28 72.39 71.82 72.20 804.0K
14:30 72.18 72.44 71.93 72.09 501.8K
14:35 72.05 72.05 71.71 71.75 861.7K
14:40 71.77 72.05 71.66 71.96 676.1K
14:45 71.95 72.21 71.80 72.03 881.0K
14:50 72.02 72.15 71.73 71.82 1,030.7K
14:55 71.83 72.04 71.82 71.98 168.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 76.18 76.87 71.66 71.94 40.4M
2025-09-25 79.27 80.44 75.08 76.78 38.3M
2025-09-24 81.00 82.48 79.20 80.44 15.3M
2025-09-23 86.35 89.28 79.50 81.91 29.9M
2025-09-22 83.40 86.05 81.13 83.46 17.0M
2025-09-19 87.11 89.00 82.62 83.40 20.2M
2025-09-18 85.27 91.38 83.27 87.29 26.0M
2025-09-17 84.00 86.91 83.18 85.27 18.5M
2025-09-16 85.22 86.88 82.69 83.12 15.7M
2025-09-15 86.75 87.24 83.86 85.05 17.8M
2025-09-12 88.00 88.51 83.91 85.20 32.2M
2025-09-11 89.77 93.99 88.00 90.59 41.5M
2025-09-10 78.35 85.00 78.35 83.22 28.5M
2025-09-09 79.65 80.15 76.77 77.16 18.3M
2025-09-08 85.80 86.00 79.00 79.48 27.4M
2025-09-05 80.10 86.20 80.10 85.28 26.6M
2025-09-04 83.93 87.00 79.10 80.23 27.2M
2025-09-03 84.18 85.59 82.40 82.75 22.7M
2025-09-02 91.50 92.55 83.33 84.17 41.8M
2025-09-01 91.00 93.44 88.77 92.55 40.4M
2025-08-29 107.42 108.59 91.70 95.41 52.4M
2025-08-28 92.90 107.00 92.32 105.20 36.3M
2025-08-27 92.80 98.35 90.05 92.32 27.1M
2025-08-26 97.97 98.50 92.35 93.60 29.9M
2025-08-25 102.02 104.00 97.97 99.53 25.6M
2025-08-22 92.51 105.88 92.30 100.78 32.8M
2025-08-21 93.70 97.50 90.80 93.41 19.2M
2025-08-20 93.84 95.50 89.58 93.30 29.0M
2025-08-19 99.00 100.01 93.97 95.10 28.8M
2025-08-18 99.01 104.07 95.89 102.51 27.5M
2025-08-15 89.47 100.88 89.46 99.30 30.9M
2025-08-14 88.00 91.17 87.01 88.11 30.1M
2025-08-13 77.50 91.16 77.50 91.16 48.5M
2025-08-12 75.91 76.93 74.25 75.97 17.6M
2025-08-11 77.54 78.32 74.75 75.58 20.6M
2025-08-08 75.23 78.91 75.01 75.91 16.8M
2025-08-07 76.48 78.50 75.08 75.92 18.3M
2025-08-06 77.52 79.58 75.65 76.50 17.4M
2025-08-05 78.03 80.26 76.92 77.95 19.9M
2025-08-04 80.53 81.50 75.70 77.39 36.8M
2025-08-01 83.63 84.20 80.88 81.68 19.7M
2025-07-31 81.62 86.88 81.62 84.40 27.6M
2025-07-30 81.38 83.83 78.51 80.02 24.5M
2025-07-29 80.74 83.10 78.00 83.04 24.0M
2025-07-28 76.76 82.55 76.00 80.73 29.2M
2025-07-25 77.71 77.99 74.10 76.10 19.2M
2025-07-24 74.10 81.52 73.19 77.77 33.8M
2025-07-23 71.43 72.78 68.98 72.02 29.7M
2025-07-22 72.01 74.20 70.81 72.75 29.4M
2025-07-21 65.61 73.03 65.00 69.80 40.9M
2025-07-18 63.00 66.60 62.00 63.00 23.7M
2025-07-17 60.77 67.30 59.50 63.40 29.5M
2025-07-16 59.58 63.08 58.30 60.71 22.6M
2025-07-15 57.16 59.99 56.01 59.01 25.3M
2025-07-14 56.78 62.88 55.00 55.15 31.6M
2025-07-11 52.35 55.35 52.35 54.32 19.3M
2025-07-10 50.96 53.85 50.96 52.35 17.5M
2025-07-09 52.30 53.43 51.02 51.30 11.7M
2025-07-08 49.96 53.30 49.96 52.32 16.9M
2025-07-07 49.90 50.90 49.06 49.73 9.7M
2025-07-04 48.03 51.50 47.80 50.50 13.6M
2025-07-03 48.81 49.43 47.86 47.90 8.1M
2025-07-02 51.15 51.35 48.48 48.92 9.7M
2025-07-01 50.84 52.16 50.05 51.40 10.5M
2025-06-30 48.40 51.47 48.20 51.10 15.0M
2025-06-27 48.46 49.70 48.14 48.20 9.0M
2025-06-26 49.63 51.33 48.41 48.47 14.4M
2025-06-25 48.00 50.66 47.50 49.70 23.0M
2025-06-24 44.44 45.88 43.73 45.47 7.6M
2025-06-23 43.01 45.28 42.93 45.05 7.6M
2025-06-20 43.49 43.96 42.82 43.00 3.4M
2025-06-19 44.51 44.51 43.15 43.67 4.5M
2025-06-18 44.32 44.88 43.91 44.67 4.2M
2025-06-17 44.16 45.44 43.90 44.40 4.1M
2025-06-16 43.11 45.03 42.52 44.41 8.8M
2025-06-13 43.15 43.60 42.50 43.21 10.0M
2025-06-12 43.80 43.80 42.89 42.92 5.1M
2025-06-11 44.00 44.26 43.40 43.85 5.1M
2025-06-10 44.72 45.29 43.88 43.93 6.0M
2025-06-09 45.50 46.25 44.16 44.98 7.2M
2025-06-06 45.30 46.50 45.08 45.32 4.1M
2025-06-05 45.25 45.89 44.43 45.28 4.2M
2025-06-04 45.35 46.09 44.90 45.25 4.0M
2025-06-03 44.96 45.45 44.39 45.15 4.1M
2025-05-30 44.46 45.50 43.97 44.79 6.3M
2025-05-29 43.50 44.75 43.50 44.59 4.8M
2025-05-28 44.02 44.24 43.43 43.68 4.0M
2025-05-27 44.91 45.10 43.52 44.10 5.0M
2025-05-26 42.99 44.58 42.90 44.34 8.0M
2025-05-23 45.12 45.58 42.88 43.00 10.1M
2025-05-22 45.78 46.44 45.01 45.13 3.7M
2025-05-21 45.15 46.14 44.97 45.95 4.2M
2025-05-20 44.55 45.50 44.06 45.31 5.3M
2025-05-19 44.43 45.32 44.11 44.48 5.0M
2025-05-16 44.29 45.27 44.12 44.44 5.0M
2025-05-15 46.05 46.16 44.06 44.49 9.3M
2025-05-14 45.68 47.00 45.40 46.18 8.3M
2025-05-13 48.05 48.26 45.12 45.69 11.6M
2025-05-12 47.73 49.79 46.91 48.02 11.5M
2025-05-09 49.59 49.90 46.80 47.79 8.7M
2025-05-08 49.69 50.41 48.23 49.63 8.1M
2025-05-07 49.15 52.00 49.15 49.99 9.8M
2025-05-06 48.15 49.26 47.64 48.77 6.4M
2025-04-30 49.10 49.28 47.82 48.25 4.6M
2025-04-29 47.98 49.50 47.68 49.10 4.6M
2025-04-28 47.25 49.26 47.12 48.01 6.8M
2025-04-25 47.88 48.28 46.42 47.12 6.0M
2025-04-24 47.95 48.44 47.19 47.97 3.4M
2025-04-23 48.81 48.90 47.00 47.95 5.3M
2025-04-22 48.40 49.66 47.82 48.60 5.3M
2025-04-21 47.31 49.48 46.80 48.67 6.3M
2025-04-18 46.81 48.88 46.80 47.67 5.8M
2025-04-17 46.41 49.50 46.30 47.38 8.1M
2025-04-16 45.91 47.18 45.15 46.90 9.3M
2025-04-15 47.45 47.89 44.91 45.91 13.7M
2025-04-14 48.80 50.65 46.80 48.00 18.1M
2025-04-11 51.15 55.36 47.58 48.49 21.4M
2025-04-10 48.40 51.50 47.00 51.26 13.8M
2025-04-09 44.88 49.60 43.88 48.61 10.1M
2025-04-08 46.01 46.59 44.04 45.26 8.3M
2025-04-07 45.77 47.39 42.22 46.00 12.6M
2025-04-03 46.11 47.47 45.64 46.92 6.7M
2025-04-02 46.70 46.92 45.60 46.11 4.0M
2025-04-01 44.81 47.60 44.64 46.65 9.7M
2025-03-31 44.61 45.36 43.88 44.71 3.7M
2025-03-28 45.00 45.60 44.49 44.65 3.1M
2025-03-27 45.36 46.00 44.50 44.67 4.5M
2025-03-26 45.24 46.28 44.77 45.30 6.1M
2025-03-25 43.40 46.10 43.00 45.30 11.3M
2025-03-24 43.87 44.96 42.74 43.48 9.0M
2025-03-21 45.51 46.70 43.65 44.02 7.5M
2025-03-20 44.62 46.55 44.00 45.55 9.1M
2025-03-19 44.45 45.60 44.30 44.46 7.4M
2025-03-18 44.91 45.87 44.26 44.41 9.1M
2025-03-17 46.64 46.64 44.60 44.94 12.8M
2025-03-14 47.40 47.42 45.50 46.42 8.9M
2025-03-13 46.96 47.80 45.90 46.88 8.2M
2025-03-12 48.00 50.05 46.50 46.73 13.8M
2025-03-11 46.07 48.39 45.63 47.50 12.2M
2025-03-10 45.44 48.50 45.44 46.55 14.1M
2025-03-07 45.00 47.77 44.05 45.06 15.4M
2025-03-06 44.16 45.50 43.89 45.18 9.8M
2025-03-05 43.71 45.49 43.30 44.18 9.5M
2025-03-04 41.56 44.59 41.19 43.80 14.4M
2025-03-03 40.92 42.56 40.92 41.66 8.5M
2025-02-28 42.44 43.07 40.54 40.77 7.0M
2025-02-27 42.92 43.20 42.00 42.76 8.1M
2025-02-26 41.31 43.95 41.31 43.08 12.7M
2025-02-25 41.64 42.36 40.80 41.31 9.4M
2025-02-24 40.85 42.30 40.10 41.90 12.0M
2025-02-21 40.70 41.08 40.00 40.88 8.9M
2025-02-20 38.00 41.13 38.00 40.80 22.0M
2025-02-19 35.14 38.13 35.09 37.86 19.4M
2025-02-18 35.62 36.06 34.97 35.16 6.4M
2025-02-17 35.45 36.42 35.18 35.74 9.2M
2025-02-14 35.75 36.15 35.24 35.47 8.5M
2025-02-13 36.33 37.02 35.72 35.76 10.4M
2025-02-12 36.50 36.78 35.89 36.32 10.8M
2025-02-11 38.13 38.13 36.65 36.77 10.6M
2025-02-10 37.20 38.47 36.63 38.28 11.9M
2025-02-07 37.67 38.38 36.76 37.13 11.3M
2025-02-06 36.37 39.19 36.01 37.75 9.3M
2025-02-05 37.84 37.93 36.31 36.53 5.8M
2025-01-27 38.24 38.39 37.36 37.50 3.1M
2025-01-24 38.00 38.94 37.57 38.12 6.0M
2025-01-23 39.08 39.60 38.02 38.08 7.3M
2025-01-22 38.87 39.34 38.36 38.85 4.8M
2025-01-21 40.47 40.47 38.50 39.27 6.0M
2025-01-20 40.57 40.99 39.80 40.15 5.0M
2025-01-17 38.81 41.26 38.80 40.58 8.8M
2025-01-16 39.11 39.68 38.70 39.04 5.1M
2025-01-15 40.00 40.11 38.84 39.02 5.3M
2025-01-14 38.60 40.68 38.21 39.96 7.9M
2025-01-13 38.01 39.66 37.83 38.60 5.6M
2025-01-10 39.25 40.89 38.22 38.30 9.3M
2025-01-09 37.29 39.86 36.76 39.30 10.9M
2025-01-08 37.02 37.79 36.00 37.34 6.2M
2025-01-07 35.75 37.40 35.51 37.20 8.3M
2025-01-06 36.09 36.65 34.97 35.77 7.2M
2025-01-03 36.33 37.60 35.95 36.11 7.7M
2025-01-02 37.45 37.91 35.85 36.18 7.3M