菲利华(300395)股票信息
| 股票代码 | 300395 |
| 股票名称 | 菲利华 |
| 最新价/元 | 47.79 |
| 涨跌额/元 | 4.86 |
| 涨跌幅/% | 11.32 |
| 买入/元 | 47.78 |
| 卖出/元 | 47.79 |
| 昨收/元 | 42.93 |
| 今开/元 | 51.50 |
| 最高/元 | 51.50 |
| 最低/元 | 43.09 |
| 成交量/手 | 335805.55 |
| 成交额/万 | 157156.26 |
| 股净值/元 | 45.40 |
| 市净率 | 6.26 |
| 总市值/万 | 2484233.99 |
| 流通值/万 | 2443338.11 |
| 换手率/% | 6.57 |
| 入市日期 | 2014-09-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
菲利华(300395)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 51.50 | 47.79 | 4.86 | 11.32 | 335805.55 | 157156.26 | 6.57 |
| 2024-09-30 | 37.49 | 42.93 | 6.54 | 17.97 | 162001.07 | 64611.75 | 3.17 |
| 2024-09-27 | 36.05 | 36.39 | 1.19 | 3.38 | 141799.00 | 50217.46 | 2.77 |
| 2024-09-26 | 31.14 | 35.20 | 4.00 | 12.82 | 142718.94 | 47774.62 | 2.79 |
| 2024-09-25 | 30.50 | 31.20 | 0.82 | 2.70 | 91005.30 | 28104.25 | 1.78 |
| 2024-09-24 | 29.48 | 30.38 | 0.93 | 3.16 | 49372.87 | 14718.10 | 0.97 |
| 2024-09-23 | 29.00 | 29.45 | 0.42 | 1.45 | 33708.59 | 10018.35 | 0.66 |
| 2024-09-20 | 29.00 | 29.03 | -0.08 | -0.28 | 27834.65 | 8054.45 | 0.54 |
| 2024-09-19 | 28.73 | 29.11 | 0.49 | 1.71 | 46975.25 | 13634.09 | 0.92 |
| 2024-09-18 | 28.80 | 28.62 | 0.05 | 0.18 | 44251.08 | 12652.46 | 0.87 |
| 2024-09-13 | 29.96 | 28.57 | -1.37 | -4.58 | 57998.71 | 16858.07 | 1.13 |
| 2024-09-12 | 30.99 | 29.94 | -1.13 | -3.64 | 40562.75 | 12280.03 | 0.79 |
| 2024-09-11 | 30.82 | 31.07 | 0.05 | 0.16 | 26286.25 | 8109.47 | 0.51 |
| 2024-09-10 | 31.14 | 31.02 | -0.13 | -0.42 | 26221.50 | 8130.00 | 0.51 |
| 2024-09-09 | 30.40 | 31.15 | 0.48 | 1.57 | 54426.80 | 16930.44 | 1.06 |
| 2024-09-06 | 31.54 | 30.67 | -0.86 | -2.73 | 37792.36 | 11680.53 | 0.74 |
| 2024-09-05 | 31.76 | 31.53 | -0.30 | -0.94 | 33522.48 | 10627.85 | 0.66 |
| 2024-09-04 | 31.65 | 31.83 | 0.03 | 0.09 | 24402.00 | 7764.42 | 0.48 |
| 2024-09-03 | 31.16 | 31.80 | 0.46 | 1.47 | 57569.43 | 18230.29 | 1.13 |
| 2024-09-02 | 31.49 | 31.34 | -0.16 | -0.51 | 65437.93 | 20982.22 | 1.28 |
| 2024-08-30 | 31.07 | 31.50 | 0.43 | 1.38 | 59525.38 | 18701.94 | 1.16 |
| 2024-08-29 | 30.60 | 31.07 | 0.59 | 1.94 | 55906.88 | 17411.35 | 1.09 |
| 2024-08-28 | 28.80 | 30.48 | 1.61 | 5.58 | 52543.88 | 15799.25 | 1.03 |
| 2024-08-27 | 28.77 | 28.87 | -0.01 | -0.04 | 24528.50 | 7124.02 | 0.48 |
| 2024-08-26 | 29.00 | 28.88 | -0.20 | -0.69 | 41017.90 | 12019.65 | 0.80 |
| 2024-08-23 | 28.68 | 29.08 | 0.00 | 0.00 | 68946.82 | 19725.77 | 1.35 |
| 2024-08-22 | 28.45 | 29.08 | 0.58 | 2.04 | 53498.15 | 15365.02 | 1.05 |
| 2024-08-21 | 28.87 | 28.50 | -0.45 | -1.55 | 24827.99 | 7116.39 | 0.49 |
| 2024-08-20 | 29.36 | 28.95 | -0.45 | -1.53 | 38904.51 | 11261.39 | 0.76 |
| 2024-08-19 | 29.45 | 29.40 | -0.12 | -0.41 | 31506.07 | 9308.81 | 0.62 |
| 2024-08-16 | 29.54 | 29.52 | -0.02 | -0.07 | 33273.86 | 9869.14 | 0.65 |
| 2024-08-15 | 29.59 | 29.54 | -0.07 | -0.24 | 68994.16 | 20212.77 | 1.35 |
| 2024-08-14 | 30.33 | 29.61 | -0.71 | -2.34 | 53188.85 | 15695.29 | 1.04 |
| 2024-08-13 | 30.40 | 30.32 | -0.10 | -0.33 | 33069.27 | 9973.71 | 0.65 |
| 2024-08-12 | 30.97 | 30.42 | -0.68 | -2.19 | 53739.96 | 16406.69 | 1.05 |
| 2024-08-09 | 31.68 | 31.10 | -0.57 | -1.80 | 34058.95 | 10692.38 | 0.67 |
| 2024-08-08 | 32.31 | 31.67 | -0.91 | -2.79 | 38902.35 | 12325.27 | 0.76 |
| 2024-08-07 | 32.29 | 32.58 | 0.32 | 0.99 | 47347.00 | 15452.57 | 0.93 |
| 2024-08-06 | 32.00 | 32.26 | 0.60 | 1.90 | 69438.77 | 22257.59 | 1.36 |
| 2024-08-05 | 31.75 | 31.66 | -0.06 | -0.19 | 66915.73 | 21471.84 | 1.31 |
| 2024-08-02 | 32.71 | 31.72 | -1.23 | -3.73 | 79464.10 | 25619.31 | 1.55 |
| 2024-08-01 | 33.00 | 32.95 | -0.20 | -0.60 | 80558.56 | 26842.03 | 1.58 |
| 2024-07-31 | 32.50 | 33.15 | 0.43 | 1.31 | 79488.59 | 26339.65 | 1.55 |
| 2024-07-30 | 32.71 | 32.72 | 0.00 | 0.00 | 56582.80 | 18557.96 | 1.11 |
| 2024-07-29 | 32.41 | 32.72 | 0.40 | 1.24 | 73042.92 | 23882.89 | 1.43 |
| 2024-07-26 | 30.96 | 32.32 | 1.39 | 4.49 | 73626.53 | 23518.21 | 1.44 |
| 2024-07-25 | 30.70 | 30.93 | 0.17 | 0.55 | 39031.38 | 12105.82 | 0.76 |
| 2024-07-24 | 30.47 | 30.76 | 0.35 | 1.15 | 49512.76 | 15368.53 | 0.97 |
| 2024-07-23 | 31.97 | 30.41 | -1.63 | -5.09 | 54841.00 | 16971.80 | 1.07 |
| 2024-07-22 | 32.15 | 32.04 | 0.12 | 0.38 | 74972.02 | 24120.22 | 1.47 |
| 2024-07-19 | 30.91 | 31.92 | 0.76 | 2.44 | 70353.08 | 22296.56 | 1.38 |
| 2024-07-18 | 29.52 | 31.16 | 1.45 | 4.88 | 75332.31 | 23054.47 | 1.47 |
| 2024-07-17 | 28.85 | 29.71 | 0.86 | 2.98 | 64918.55 | 19251.51 | 1.27 |
| 2024-07-16 | 28.54 | 28.85 | 0.17 | 0.59 | 34280.47 | 9815.32 | 0.67 |
| 2024-07-15 | 28.62 | 28.68 | -0.37 | -1.27 | 33728.53 | 9678.05 | 0.66 |
| 2024-07-12 | 29.60 | 29.05 | -0.60 | -2.02 | 30093.71 | 8836.34 | 0.59 |
| 2024-07-11 | 29.35 | 29.65 | 0.77 | 2.67 | 44905.16 | 13278.20 | 0.88 |
| 2024-07-10 | 28.87 | 28.88 | 0.06 | 0.21 | 37129.25 | 10804.14 | 0.73 |
| 2024-07-09 | 28.65 | 28.82 | 0.06 | 0.21 | 78854.48 | 22424.92 | 1.54 |
| 2024-07-08 | 29.61 | 28.76 | -0.84 | -2.84 | 40486.03 | 11751.92 | 0.79 |
| 2024-07-05 | 29.50 | 29.60 | -0.05 | -0.17 | 30547.75 | 8976.40 | 0.60 |
| 2024-07-04 | 29.83 | 29.65 | -0.28 | -0.94 | 33467.84 | 9918.96 | 0.65 |
| 2024-07-03 | 30.50 | 29.93 | -0.52 | -1.71 | 43990.45 | 13120.06 | 0.86 |
| 2024-07-02 | 30.50 | 30.45 | -0.11 | -0.36 | 43169.01 | 13205.17 | 0.84 |
| 2024-07-01 | 30.72 | 30.56 | -0.19 | -0.62 | 40440.75 | 12258.90 | 0.79 |
| 2024-06-28 | 29.80 | 30.75 | 0.95 | 3.19 | 55785.16 | 17198.83 | 1.09 |
| 2024-06-27 | 30.61 | 29.80 | -0.90 | -2.93 | 45639.30 | 13658.38 | 0.89 |
| 2024-06-26 | 30.00 | 30.70 | 0.75 | 2.50 | 43325.48 | 13132.14 | 0.85 |
| 2024-06-25 | 30.82 | 29.95 | -0.80 | -2.60 | 49269.00 | 14905.07 | 0.96 |
| 2024-06-24 | 31.30 | 30.75 | -0.67 | -2.13 | 44719.00 | 13877.43 | 0.87 |
| 2024-06-21 | 30.86 | 31.42 | 0.55 | 1.78 | 50434.98 | 15817.10 | 0.99 |
| 2024-06-20 | 31.82 | 30.87 | -0.80 | -2.53 | 73403.98 | 22959.98 | 1.44 |
| 2024-06-19 | 32.78 | 31.67 | -1.21 | -3.68 | 72418.59 | 23175.08 | 1.42 |
| 2024-06-18 | 33.95 | 32.88 | -0.98 | -2.89 | 55312.30 | 18338.72 | 1.08 |
| 2024-06-17 | 32.78 | 33.86 | 0.61 | 1.84 | 49743.20 | 16719.82 | 0.97 |
| 2024-06-14 | 34.07 | 33.25 | -1.04 | -3.03 | 74455.66 | 24885.66 | 1.46 |
| 2024-06-13 | 34.09 | 34.29 | 0.41 | 1.21 | 60533.00 | 20767.52 | 1.18 |
| 2024-06-12 | 33.71 | 33.88 | -0.11 | -0.32 | 89012.50 | 30618.24 | 1.74 |
| 2024-06-11 | 32.39 | 33.99 | 1.59 | 4.91 | 99079.58 | 32849.47 | 1.94 |
| 2024-06-07 | 33.35 | 32.40 | -0.73 | -2.20 | 98854.33 | 32391.87 | 1.93 |
| 2024-06-06 | 33.86 | 33.13 | -0.97 | -2.85 | 115378.28 | 38991.84 | 2.26 |
| 2024-06-05 | 34.40 | 34.10 | -0.42 | -1.22 | 145883.10 | 51429.64 | 2.85 |
| 2024-06-04 | 32.60 | 34.52 | 1.59 | 4.83 | 138028.92 | 47048.94 | 2.70 |
| 2024-06-03 | 32.06 | 32.93 | 0.78 | 2.43 | 102877.84 | 33141.60 | 2.01 |
| 2024-05-31 | 31.28 | 32.15 | 0.80 | 2.55 | 120064.79 | 38937.85 | 2.35 |
| 2024-05-30 | 30.90 | 31.56 | 0.41 | 1.32 | 69020.43 | 21776.51 | 1.35 |
| 2024-05-29 | 31.40 | 31.15 | -0.30 | -0.95 | 63885.86 | 19785.21 | 1.25 |
| 2024-05-28 | 30.70 | 31.45 | 0.57 | 1.85 | 103024.06 | 32652.63 | 2.01 |
| 2024-05-27 | 30.10 | 30.88 | 0.97 | 3.24 | 96332.36 | 28747.38 | 1.88 |
| 2024-05-24 | 30.74 | 29.91 | -0.94 | -3.05 | 59350.58 | 18010.41 | 1.16 |
| 2024-05-23 | 31.07 | 30.85 | -0.62 | -1.97 | 98662.19 | 31125.64 | 1.93 |
| 2024-05-22 | 31.35 | 31.47 | -0.02 | -0.06 | 69478.08 | 21639.83 | 1.36 |
| 2024-05-21 | 31.00 | 31.49 | 0.13 | 0.42 | 106186.48 | 33434.42 | 2.08 |
| 2024-05-20 | 30.85 | 31.36 | 1.05 | 3.46 | 149573.36 | 46691.37 | 2.93 |
| 2024-05-17 | 28.71 | 30.31 | 1.44 | 4.99 | 103701.08 | 30815.67 | 2.03 |
| 2024-05-16 | 29.75 | 28.87 | -0.85 | -2.86 | 92019.98 | 26699.30 | 1.80 |
| 2024-05-15 | 29.51 | 29.72 | 0.07 | 0.24 | 50260.64 | 14916.36 | 0.98 |
| 2024-05-14 | 29.57 | 29.65 | 0.04 | 0.14 | 54620.60 | 16292.68 | 1.07 |
| 2024-05-13 | 30.60 | 29.61 | -1.32 | -4.27 | 112389.92 | 33516.24 | 2.20 |
| 2024-05-10 | 30.97 | 30.93 | -0.15 | -0.48 | 93237.51 | 28707.90 | 1.82 |
日K线
周K线
月K线
