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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.20 | 13.38 | 13.00 | 13.15 | -0.15% | 4.51 | 3.17% |
| 2025-08-18 | 13.00 | 13.40 | 13.00 | 13.17 | +2.17% | 6.08 | 4.25% |
| 2025-08-15 | 12.46 | 12.95 | 12.45 | 12.89 | +3.04% | 4.18 | 3.03% |
| 2025-08-14 | 12.84 | 12.88 | 12.45 | 12.51 | -1.96% | 3.42 | 2.50% |
| 2025-08-13 | 12.70 | 12.83 | 12.65 | 12.76 | +0.31% | 2.96 | 2.15% |
| 2025-08-12 | 12.81 | 12.82 | 12.57 | 12.72 | -0.93% | 3.32 | 2.42% |
| 2025-08-11 | 12.73 | 12.85 | 12.58 | 12.84 | +3.22% | 5.37 | 3.90% |
| 2025-08-08 | 12.50 | 12.58 | 12.40 | 12.44 | -0.40% | 2.39 | 1.77% |
| 2025-08-07 | 12.63 | 12.69 | 12.42 | 12.49 | -1.42% | 2.77 | 2.04% |
| 2025-08-06 | 12.47 | 12.69 | 12.38 | 12.67 | +1.85% | 3.19 | 2.35% |
| 2025-08-05 | 12.49 | 12.60 | 12.39 | 12.44 | +0.24% | 2.43 | 1.80% |
| 2025-08-04 | 12.45 | 12.45 | 12.32 | 12.41 | -0.32% | 1.79 | 1.34% |
| 2025-08-01 | 12.50 | 12.63 | 12.42 | 12.45 | +0.24% | 1.96 | 1.45% |
| 2025-07-31 | 12.78 | 12.81 | 12.35 | 12.42 | -2.51% | 3.17 | 2.34% |
| 2025-07-30 | 12.92 | 12.97 | 12.66 | 12.74 | -1.24% | 2.69 | 1.94% |
| 2025-07-29 | 13.00 | 13.03 | 12.79 | 12.90 | -0.54% | 2.89 | 2.08% |
| 2025-07-28 | 12.90 | 13.14 | 12.68 | 12.97 | +0.31% | 3.82 | 2.73% |
| 2025-07-25 | 12.97 | 13.24 | 12.90 | 12.93 | -0.08% | 5.48 | 3.89% |
| 2025-07-24 | 12.43 | 13.00 | 12.39 | 12.94 | +3.94% | 6.91 | 4.99% |
| 2025-07-23 | 12.64 | 12.72 | 12.44 | 12.45 | -1.50% | 2.93 | 2.15% |