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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.25 | 32.38 | 29.54 | 31.95 | +6.08% | 50.02 | 14.89% |
| 2026-04-20 | 30.00 | 30.48 | 29.80 | 30.12 | +0.37% | 19.88 | 6.12% |
| 2026-04-17 | 30.35 | 30.59 | 29.53 | 30.01 | -0.30% | 21.17 | 6.54% |
| 2026-04-16 | 30.28 | 30.75 | 29.53 | 30.10 | +0.20% | 29.44 | 9.06% |
| 2026-04-15 | 30.88 | 31.09 | 29.71 | 30.04 | -2.72% | 32.16 | 9.82% |
| 2026-04-14 | 29.08 | 30.88 | 28.80 | 30.88 | +7.71% | 37.46 | 11.50% |
| 2026-04-13 | 27.90 | 28.96 | 27.81 | 28.67 | +1.45% | 22.80 | 7.38% |
| 2026-04-10 | 27.78 | 28.86 | 27.50 | 28.26 | +2.76% | 26.66 | 8.72% |
| 2026-04-09 | 27.97 | 28.12 | 26.56 | 27.50 | -2.41% | 17.80 | 6.01% |
| 2026-04-08 | 27.80 | 28.48 | 27.40 | 28.18 | +2.88% | 16.94 | 5.59% |
| 2026-04-07 | 27.55 | 27.85 | 27.05 | 27.39 | +1.14% | 9.80 | 3.31% |
| 2026-04-03 | 28.15 | 28.45 | 26.70 | 27.08 | -2.48% | 12.07 | 4.10% |
| 2026-04-02 | 27.77 | 28.66 | 27.61 | 27.77 | -1.00% | 14.56 | 4.80% |
| 2026-04-01 | 28.15 | 28.75 | 27.03 | 28.05 | +0.83% | 18.04 | 6.01% |
| 2026-03-31 | 28.46 | 28.88 | 27.81 | 27.82 | -3.57% | 15.44 | 5.06% |
| 2026-03-30 | 28.46 | 29.27 | 27.90 | 28.85 | +1.30% | 23.60 | 7.61% |
| 2026-03-27 | 27.01 | 28.98 | 26.92 | 28.48 | +3.08% | 27.93 | 9.19% |
| 2026-03-26 | 26.60 | 28.88 | 26.50 | 27.63 | +3.95% | 31.04 | 10.31% |
| 2026-03-25 | 25.88 | 26.64 | 25.86 | 26.58 | +1.72% | 14.14 | 4.99% |
| 2026-03-24 | 26.22 | 26.56 | 24.73 | 26.13 | +1.99% | 15.66 | 5.64% |