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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.32 | 11.81 | 11.30 | 11.80 | +4.53% | 3.87 | 3.02% |
| 2025-06-23 | 11.10 | 11.30 | 10.96 | 11.29 | +1.77% | 1.47 | 1.20% |
| 2025-06-20 | 11.09 | 11.37 | 11.05 | 11.10 | +0.09% | 2.06 | 1.67% |
| 2025-06-19 | 11.18 | 11.38 | 11.06 | 11.09 | -0.88% | 1.56 | 1.27% |
| 2025-06-18 | 11.22 | 11.23 | 11.02 | 11.18 | -0.79% | 1.48 | 1.21% |
| 2025-06-17 | 11.18 | 11.39 | 11.11 | 11.27 | +1.33% | 2.07 | 1.67% |
| 2025-06-16 | 11.42 | 11.44 | 11.09 | 11.13 | -2.75% | 3.15 | 2.57% |
| 2025-06-13 | 11.63 | 11.69 | 11.43 | 11.44 | -2.11% | 2.78 | 2.20% |
| 2025-06-12 | 11.78 | 11.79 | 11.61 | 11.69 | -0.75% | 1.50 | 1.17% |
| 2025-06-11 | 11.70 | 11.91 | 11.64 | 11.78 | +1.18% | 2.29 | 1.76% |
| 2025-06-10 | 11.77 | 11.79 | 11.55 | 11.64 | -1.09% | 1.76 | 1.37% |
| 2025-06-09 | 11.60 | 11.77 | 11.53 | 11.77 | +1.36% | 2.31 | 1.80% |
| 2025-06-06 | 11.32 | 11.89 | 11.27 | 11.61 | +2.61% | 3.77 | 2.94% |
| 2025-06-05 | 11.36 | 11.40 | 11.24 | 11.31 | -0.43% | 0.89 | 0.72% |
| 2025-06-04 | 11.31 | 11.45 | 11.30 | 11.36 | +0.70% | 0.85 | 0.68% |
| 2025-06-03 | 11.24 | 11.34 | 11.22 | 11.28 | -0.35% | 0.74 | 0.60% |
| 2025-05-30 | 11.48 | 11.49 | 11.29 | 11.32 | -1.20% | 0.83 | 0.67% |
| 2025-05-29 | 11.32 | 11.51 | 11.27 | 11.46 | +1.22% | 0.87 | 0.69% |
| 2025-05-28 | 11.57 | 11.60 | 11.28 | 11.32 | -2.04% | 0.94 | 0.75% |
| 2025-05-27 | 11.43 | 11.61 | 11.34 | 11.56 | +1.12% | 1.02 | 0.81% |