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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.54 | 12.70 | 12.44 | 12.64 | +1.12% | 3.70 | 2.72% |
| 2025-07-21 | 12.56 | 12.60 | 12.40 | 12.50 | +0.56% | 3.01 | 2.23% |
| 2025-07-18 | 12.23 | 12.79 | 12.19 | 12.43 | +2.14% | 5.51 | 4.09% |
| 2025-07-17 | 11.96 | 12.17 | 11.91 | 12.17 | +2.10% | 2.00 | 1.54% |
| 2025-07-16 | 12.01 | 12.05 | 11.89 | 11.92 | -0.75% | 1.42 | 1.10% |
| 2025-07-15 | 12.21 | 12.24 | 11.98 | 12.01 | -1.64% | 2.03 | 1.56% |
| 2025-07-14 | 12.25 | 12.38 | 12.15 | 12.21 | +0.33% | 1.99 | 1.51% |
| 2025-07-11 | 12.22 | 12.26 | 12.11 | 12.17 | 0.00% | 2.06 | 1.56% |
| 2025-07-10 | 12.09 | 12.30 | 12.04 | 12.17 | +0.91% | 2.21 | 1.68% |
| 2025-07-09 | 12.16 | 12.25 | 12.02 | 12.06 | -0.41% | 1.97 | 1.50% |
| 2025-07-08 | 11.90 | 12.17 | 11.86 | 12.11 | +2.07% | 2.60 | 1.96% |
| 2025-07-07 | 11.90 | 11.91 | 11.80 | 11.86 | +0.08% | 1.36 | 1.04% |
| 2025-07-04 | 12.03 | 12.03 | 11.81 | 11.85 | -1.47% | 1.84 | 1.41% |
| 2025-07-03 | 11.91 | 12.05 | 11.80 | 12.03 | +0.99% | 2.06 | 1.57% |
| 2025-07-02 | 11.86 | 11.92 | 11.75 | 11.91 | +0.41% | 1.74 | 1.34% |
| 2025-07-01 | 12.00 | 12.01 | 11.72 | 11.86 | -1.15% | 1.89 | 1.46% |
| 2025-06-30 | 11.83 | 12.01 | 11.76 | 12.00 | +1.41% | 2.10 | 1.60% |
| 2025-06-27 | 11.84 | 12.17 | 11.81 | 11.83 | 0.00% | 2.27 | 1.73% |
| 2025-06-26 | 11.89 | 12.08 | 11.82 | 11.83 | -0.41% | 2.78 | 2.12% |
| 2025-06-25 | 11.82 | 11.94 | 11.78 | 11.88 | +0.67% | 2.92 | 2.24% |