多氟多 sz.002407
42.70
+4.63%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.02 | 43.40 | 40.24 | 42.70 | +4.63% | 100.72 | 22.16% |
| 2026-05-21 | 41.69 | 43.89 | 40.68 | 40.81 | +0.29% | 121.89 | 26.85% |
| 2026-05-20 | 36.50 | 40.69 | 36.40 | 40.69 | +10.00% | 80.14 | 19.14% |
| 2026-05-19 | 37.02 | 37.99 | 36.04 | 37.18 | -1.61% | 64.95 | 16.29% |
| 2026-05-18 | 37.22 | 39.71 | 37.22 | 37.79 | +3.62% | 110.22 | 26.86% |
| 2026-05-15 | 35.12 | 36.47 | 35.12 | 36.47 | +10.02% | 56.04 | 14.31% |
| 2026-05-14 | 34.19 | 34.88 | 33.15 | 33.15 | -3.18% | 32.88 | 8.95% |
| 2026-05-13 | 34.32 | 34.58 | 33.88 | 34.24 | -0.23% | 28.37 | 7.70% |
| 2026-05-12 | 35.49 | 36.05 | 33.80 | 34.32 | -3.27% | 44.12 | 11.83% |
| 2026-05-11 | 34.95 | 36.32 | 34.60 | 35.48 | +1.40% | 44.70 | 11.67% |
| 2026-05-08 | 37.04 | 38.28 | 34.90 | 34.99 | -6.79% | 65.18 | 16.73% |
| 2026-05-07 | 37.40 | 38.04 | 36.65 | 37.54 | -1.52% | 54.85 | 13.62% |
| 2026-05-06 | 35.95 | 39.00 | 35.38 | 38.12 | +4.98% | 69.01 | 17.22% |
| 2026-04-30 | 35.90 | 36.69 | 34.75 | 36.31 | +1.23% | 65.15 | 16.92% |
| 2026-04-29 | 33.33 | 36.30 | 33.33 | 35.87 | +6.25% | 74.17 | 19.62% |
| 2026-04-28 | 34.18 | 34.40 | 33.00 | 33.76 | -2.20% | 52.26 | 14.37% |
| 2026-04-27 | 33.63 | 34.89 | 33.52 | 34.52 | +4.48% | 78.13 | 21.18% |
| 2026-04-24 | 30.54 | 33.04 | 30.15 | 33.04 | +9.99% | 63.42 | 18.47% |
| 2026-04-23 | 31.71 | 31.87 | 29.82 | 30.04 | -5.86% | 37.30 | 11.38% |
| 2026-04-22 | 31.68 | 32.30 | 31.35 | 31.91 | -0.13% | 32.58 | 9.48% |