菲林格尔(603226)股票信息
| 股票代码 | 603226 |
| 股票名称 | 菲林格尔 |
| 最新价/元 | 3.38 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -3.43 |
| 买入/元 | 3.38 |
| 卖出/元 | 3.40 |
| 昨收/元 | 3.50 |
| 今开/元 | 3.47 |
| 最高/元 | 3.51 |
| 最低/元 | 3.36 |
| 成交量/手 | 43821.17 |
| 成交额/万 | 1504.13 |
| 股净值/元 | -48.29 |
| 市净率 | 1.24 |
| 总市值/万 | 120156.22 |
| 流通值/万 | 120156.22 |
| 换手率/% | 1.23 |
| 入市日期 | 2017-06-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
菲林格尔(603226)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 3.47 | 3.38 | -0.12 | -3.43 | 43821.17 | 1504.13 | 1.23 |
| 2024-10-10 | 3.52 | 3.50 | 0.00 | 0.00 | 60750.47 | 2122.95 | 1.71 |
| 2024-10-09 | 3.81 | 3.50 | -0.32 | -8.38 | 114955.09 | 4128.42 | 3.23 |
| 2024-10-08 | 4.02 | 3.82 | 0.16 | 4.37 | 142432.35 | 5386.54 | 4.01 |
| 2024-09-30 | 3.63 | 3.66 | 0.23 | 6.71 | 132533.57 | 4759.52 | 3.73 |
| 2024-09-27 | 3.33 | 3.43 | 0.12 | 3.63 | 33992.62 | 1146.80 | 0.96 |
| 2024-09-26 | 3.21 | 3.31 | 0.10 | 3.12 | 63062.76 | 2055.51 | 1.77 |
| 2024-09-25 | 3.22 | 3.21 | 0.03 | 0.94 | 54458.48 | 1758.46 | 1.53 |
| 2024-09-24 | 3.11 | 3.18 | 0.10 | 3.25 | 35398.88 | 1106.90 | 1.00 |
| 2024-09-23 | 3.05 | 3.08 | 0.03 | 0.98 | 19849.82 | 609.51 | 0.56 |
| 2024-09-20 | 3.06 | 3.05 | -0.01 | -0.33 | 25577.00 | 777.37 | 0.72 |
| 2024-09-19 | 2.95 | 3.06 | 0.11 | 3.73 | 47951.37 | 1455.67 | 1.35 |
| 2024-09-18 | 3.02 | 2.95 | -0.06 | -1.99 | 32547.20 | 955.63 | 0.92 |
| 2024-09-13 | 3.07 | 3.01 | -0.06 | -1.95 | 27853.00 | 844.57 | 0.78 |
| 2024-09-12 | 3.05 | 3.07 | 0.02 | 0.66 | 19426.69 | 600.51 | 0.55 |
| 2024-09-11 | 3.09 | 3.05 | -0.06 | -1.93 | 19023.43 | 583.52 | 0.54 |
| 2024-09-10 | 3.08 | 3.11 | 0.04 | 1.30 | 24198.00 | 747.41 | 0.68 |
| 2024-09-09 | 3.06 | 3.07 | 0.02 | 0.66 | 17947.00 | 548.73 | 0.50 |
| 2024-09-06 | 3.12 | 3.05 | -0.06 | -1.93 | 18265.00 | 560.86 | 0.51 |
| 2024-09-05 | 3.03 | 3.11 | 0.06 | 1.97 | 22251.15 | 687.00 | 0.63 |
| 2024-09-04 | 3.09 | 3.05 | -0.08 | -2.56 | 25647.00 | 785.33 | 0.72 |
| 2024-09-03 | 3.13 | 3.13 | 0.00 | 0.00 | 22039.00 | 688.81 | 0.62 |
| 2024-09-02 | 3.18 | 3.13 | -0.04 | -1.26 | 27686.82 | 876.14 | 0.78 |
| 2024-08-30 | 3.09 | 3.17 | 0.08 | 2.59 | 38634.88 | 1219.81 | 1.09 |
| 2024-08-29 | 3.05 | 3.09 | 0.01 | 0.33 | 26806.98 | 825.44 | 0.75 |
| 2024-08-28 | 2.98 | 3.08 | 0.08 | 2.67 | 52068.59 | 1584.04 | 1.46 |
| 2024-08-27 | 3.05 | 3.00 | -0.05 | -1.64 | 21621.50 | 650.89 | 0.61 |
| 2024-08-26 | 3.00 | 3.05 | 0.05 | 1.67 | 29010.42 | 879.66 | 0.82 |
| 2024-08-23 | 3.05 | 3.00 | -0.05 | -1.64 | 32164.86 | 959.08 | 0.90 |
| 2024-08-22 | 3.06 | 3.05 | 0.01 | 0.33 | 29449.00 | 893.87 | 0.83 |
| 2024-08-21 | 3.06 | 3.04 | -0.02 | -0.65 | 21972.30 | 666.18 | 0.62 |
| 2024-08-20 | 3.16 | 3.06 | -0.08 | -2.55 | 30337.75 | 937.43 | 0.85 |
| 2024-08-19 | 3.12 | 3.14 | 0.02 | 0.64 | 18479.47 | 578.31 | 0.52 |
| 2024-08-16 | 3.20 | 3.12 | -0.07 | -2.19 | 34312.36 | 1079.87 | 0.97 |
| 2024-08-15 | 3.18 | 3.19 | 0.01 | 0.31 | 44563.74 | 1410.78 | 1.25 |
| 2024-08-14 | 3.18 | 3.18 | 0.00 | 0.00 | 32092.74 | 1022.60 | 0.90 |
| 2024-08-13 | 3.18 | 3.18 | 0.00 | 0.00 | 27793.30 | 881.97 | 0.78 |
| 2024-08-12 | 3.29 | 3.18 | -0.12 | -3.64 | 29985.06 | 962.61 | 0.84 |
| 2024-08-09 | 3.29 | 3.30 | 0.01 | 0.30 | 36458.17 | 1201.79 | 1.03 |
| 2024-08-08 | 3.28 | 3.29 | 0.02 | 0.61 | 36383.00 | 1191.51 | 1.02 |
| 2024-08-07 | 3.28 | 3.27 | -0.02 | -0.61 | 34786.00 | 1138.08 | 0.98 |
| 2024-08-06 | 3.25 | 3.29 | 0.03 | 0.92 | 37819.00 | 1236.51 | 1.06 |
| 2024-08-05 | 3.30 | 3.26 | -0.06 | -1.81 | 66993.39 | 2217.56 | 1.88 |
| 2024-08-02 | 3.30 | 3.32 | 0.00 | 0.00 | 50460.39 | 1676.12 | 1.42 |
| 2024-08-01 | 3.28 | 3.32 | 0.03 | 0.91 | 76415.00 | 2510.66 | 2.15 |
| 2024-07-31 | 3.23 | 3.29 | 0.06 | 1.86 | 62023.00 | 2027.99 | 1.74 |
| 2024-07-30 | 3.23 | 3.23 | 0.01 | 0.31 | 28870.75 | 927.88 | 0.81 |
| 2024-07-29 | 3.22 | 3.22 | 0.00 | 0.00 | 20244.74 | 647.88 | 0.57 |
| 2024-07-26 | 3.17 | 3.22 | 0.05 | 1.58 | 20009.24 | 636.42 | 0.56 |
| 2024-07-25 | 3.11 | 3.17 | 0.02 | 0.64 | 27554.00 | 863.50 | 0.78 |
| 2024-07-24 | 3.24 | 3.15 | -0.10 | -3.08 | 36544.22 | 1158.08 | 1.03 |
| 2024-07-23 | 3.23 | 3.25 | 0.01 | 0.31 | 30237.76 | 985.13 | 0.85 |
| 2024-07-22 | 3.29 | 3.24 | -0.07 | -2.12 | 30329.94 | 985.86 | 0.85 |
| 2024-07-19 | 3.33 | 3.31 | -0.01 | -0.30 | 45439.20 | 1499.30 | 1.28 |
| 2024-07-18 | 3.32 | 3.32 | 0.01 | 0.30 | 22848.69 | 754.02 | 0.64 |
| 2024-07-17 | 3.34 | 3.31 | -0.03 | -0.90 | 21182.49 | 703.86 | 0.60 |
| 2024-07-16 | 3.35 | 3.34 | -0.01 | -0.30 | 37777.18 | 1252.67 | 1.06 |
| 2024-07-15 | 3.40 | 3.35 | -0.05 | -1.47 | 42017.59 | 1410.23 | 1.18 |
| 2024-07-12 | 3.42 | 3.40 | 0.02 | 0.59 | 42003.77 | 1415.46 | 1.18 |
| 2024-07-11 | 3.21 | 3.38 | 0.18 | 5.63 | 70975.11 | 2356.87 | 2.00 |
| 2024-07-10 | 3.17 | 3.20 | -0.02 | -0.62 | 44360.00 | 1401.01 | 1.25 |
| 2024-07-09 | 3.18 | 3.22 | 0.01 | 0.31 | 56334.76 | 1792.79 | 1.58 |
| 2024-07-08 | 3.40 | 3.21 | -0.18 | -5.31 | 72239.29 | 2360.85 | 2.03 |
| 2024-07-05 | 3.44 | 3.39 | 0.02 | 0.59 | 73806.31 | 2467.74 | 2.08 |
| 2024-07-04 | 3.36 | 3.37 | 0.01 | 0.30 | 132673.05 | 4531.56 | 3.73 |
| 2024-07-03 | 3.37 | 3.36 | -0.01 | -0.30 | 36708.03 | 1231.59 | 1.03 |
| 2024-07-02 | 3.32 | 3.37 | 0.05 | 1.51 | 42541.35 | 1430.39 | 1.20 |
| 2024-07-01 | 3.30 | 3.32 | 0.02 | 0.61 | 28139.18 | 922.60 | 0.79 |
| 2024-06-28 | 3.26 | 3.30 | 0.01 | 0.30 | 31646.40 | 1035.00 | 0.89 |
| 2024-06-27 | 3.30 | 3.29 | -0.01 | -0.30 | 46442.00 | 1526.93 | 1.31 |
| 2024-06-26 | 3.25 | 3.30 | 0.06 | 1.85 | 41960.29 | 1358.05 | 1.18 |
| 2024-06-25 | 3.18 | 3.24 | 0.08 | 2.53 | 52614.60 | 1690.65 | 1.48 |
| 2024-06-24 | 3.20 | 3.16 | -0.04 | -1.25 | 43009.00 | 1327.27 | 1.21 |
| 2024-06-21 | 3.20 | 3.20 | -0.05 | -1.54 | 41184.00 | 1332.45 | 1.16 |
| 2024-06-20 | 3.34 | 3.25 | -0.11 | -3.27 | 38625.30 | 1256.94 | 1.09 |
| 2024-06-19 | 3.30 | 3.36 | 0.03 | 0.90 | 51799.00 | 1724.75 | 1.46 |
| 2024-06-18 | 3.20 | 3.33 | 0.14 | 4.39 | 56319.45 | 1836.47 | 1.58 |
| 2024-06-17 | 3.31 | 3.19 | -0.11 | -3.33 | 33554.49 | 1076.65 | 0.94 |
| 2024-06-14 | 3.19 | 3.30 | 0.11 | 3.45 | 41971.00 | 1362.82 | 1.18 |
| 2024-06-13 | 3.29 | 3.19 | -0.13 | -3.92 | 41128.00 | 1327.15 | 1.16 |
| 2024-06-12 | 3.24 | 3.32 | 0.12 | 3.75 | 33802.93 | 1109.80 | 0.95 |
| 2024-06-11 | 3.23 | 3.20 | 0.05 | 1.59 | 49906.00 | 1566.45 | 1.40 |
| 2024-06-07 | 3.06 | 3.15 | 0.16 | 5.35 | 59579.09 | 1866.51 | 1.68 |
| 2024-06-06 | 3.20 | 2.99 | -0.23 | -7.14 | 69874.68 | 2121.33 | 1.97 |
| 2024-06-05 | 3.33 | 3.22 | -0.14 | -4.17 | 63661.10 | 2067.68 | 1.79 |
| 2024-06-04 | 3.45 | 3.36 | -0.10 | -2.89 | 40667.67 | 1373.04 | 1.14 |
| 2024-06-03 | 3.55 | 3.46 | -0.12 | -3.35 | 47540.10 | 1650.36 | 1.34 |
| 2024-05-31 | 3.57 | 3.58 | 0.01 | 0.28 | 20130.47 | 720.79 | 0.57 |
| 2024-05-30 | 3.64 | 3.57 | -0.05 | -1.38 | 35861.03 | 1284.47 | 1.01 |
| 2024-05-29 | 3.58 | 3.62 | 0.04 | 1.12 | 46889.25 | 1708.78 | 1.32 |
| 2024-05-28 | 3.70 | 3.58 | -0.12 | -3.24 | 41388.74 | 1491.12 | 1.16 |
| 2024-05-27 | 3.64 | 3.70 | 0.10 | 2.78 | 56318.17 | 2046.17 | 1.58 |
| 2024-05-24 | 3.61 | 3.60 | -0.04 | -1.10 | 47754.30 | 1722.24 | 1.34 |
| 2024-05-23 | 3.78 | 3.64 | -0.15 | -3.96 | 94515.91 | 3449.26 | 2.66 |
| 2024-05-22 | 3.76 | 3.79 | 0.01 | 0.27 | 68553.28 | 2617.49 | 1.93 |
| 2024-05-21 | 3.79 | 3.78 | -0.05 | -1.31 | 102875.91 | 3879.23 | 2.89 |
| 2024-05-20 | 4.15 | 3.83 | -0.43 | -10.09 | 145512.11 | 5685.61 | 4.09 |
| 2024-05-17 | 4.08 | 4.26 | 0.19 | 4.67 | 110757.41 | 4596.83 | 3.12 |
| 2024-05-16 | 3.87 | 4.07 | 0.21 | 5.44 | 79426.11 | 3217.31 | 2.23 |
| 2024-05-15 | 3.82 | 3.86 | 0.04 | 1.05 | 72278.02 | 2831.81 | 2.03 |
日K线
周K线
月K线
