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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.69 | 26.80 | 25.52 | 25.62 | -1.91% | 14.90 | 5.28% |
| 2026-03-20 | 25.80 | 27.65 | 25.63 | 26.12 | +1.79% | 24.96 | 8.72% |
| 2026-03-19 | 26.88 | 26.99 | 25.30 | 25.66 | -5.97% | 18.36 | 6.54% |
| 2026-03-18 | 28.67 | 28.89 | 26.89 | 27.29 | -4.78% | 21.55 | 7.27% |
| 2026-03-17 | 29.86 | 30.30 | 28.11 | 28.66 | -6.19% | 24.38 | 7.77% |
| 2026-03-16 | 30.21 | 31.24 | 30.01 | 30.55 | -0.97% | 29.85 | 9.02% |
| 2026-03-13 | 30.13 | 31.80 | 30.12 | 30.85 | +1.55% | 28.96 | 8.60% |
| 2026-03-12 | 30.35 | 30.80 | 29.85 | 30.38 | -0.88% | 20.61 | 6.31% |
| 2026-03-11 | 29.17 | 30.68 | 28.84 | 30.65 | +5.07% | 33.06 | 10.14% |
| 2026-03-10 | 29.10 | 30.15 | 28.92 | 29.17 | +0.79% | 17.00 | 5.34% |
| 2026-03-09 | 28.02 | 29.10 | 27.48 | 28.94 | +1.15% | 12.97 | 4.24% |
| 2026-03-06 | 28.50 | 29.01 | 28.36 | 28.61 | -0.83% | 7.69 | 2.49% |
| 2026-03-05 | 29.18 | 29.88 | 28.65 | 28.85 | +0.38% | 12.67 | 4.02% |
| 2026-03-04 | 28.00 | 29.20 | 28.00 | 28.74 | +0.77% | 9.30 | 3.00% |
| 2026-03-03 | 29.21 | 29.97 | 28.44 | 28.52 | -2.73% | 14.88 | 4.74% |
| 2026-03-02 | 29.75 | 30.25 | 29.17 | 29.32 | -4.31% | 17.56 | 5.50% |
| 2026-02-27 | 30.46 | 30.90 | 30.40 | 30.64 | -1.51% | 13.67 | 4.14% |
| 2026-02-26 | 32.38 | 32.38 | 30.71 | 31.11 | -2.05% | 28.36 | 8.44% |
| 2026-02-25 | 30.43 | 32.50 | 30.40 | 31.76 | +4.47% | 34.16 | 9.99% |
| 2026-02-24 | 30.90 | 30.94 | 30.14 | 30.40 | -0.26% | 14.25 | 4.33% |