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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.60 | 30.97 | 29.60 | 30.48 | +1.91% | 18.02 | 5.46% |
| 2026-02-12 | 29.55 | 30.06 | 29.01 | 29.91 | -0.93% | 16.34 | 5.09% |
| 2026-02-11 | 28.91 | 30.62 | 28.70 | 30.19 | +4.46% | 26.35 | 8.15% |
| 2026-02-10 | 29.58 | 29.59 | 28.82 | 28.90 | -2.89% | 11.12 | 3.54% |
| 2026-02-09 | 29.75 | 30.10 | 29.51 | 29.76 | +0.07% | 17.98 | 5.60% |
| 2026-02-06 | 27.80 | 30.50 | 27.70 | 29.74 | +6.06% | 32.83 | 10.25% |
| 2026-02-05 | 28.80 | 28.94 | 27.90 | 28.04 | -3.18% | 10.49 | 3.44% |
| 2026-02-04 | 28.87 | 29.18 | 28.42 | 28.96 | -0.45% | 10.29 | 3.31% |
| 2026-02-03 | 28.57 | 29.15 | 28.30 | 29.09 | +2.61% | 13.87 | 4.46% |
| 2026-02-02 | 28.64 | 29.43 | 28.35 | 28.35 | -2.07% | 11.78 | 3.77% |
| 2026-01-30 | 28.72 | 29.05 | 28.00 | 28.95 | +0.49% | 15.88 | 5.12% |
| 2026-01-29 | 29.06 | 29.49 | 28.65 | 28.81 | -1.54% | 13.78 | 4.39% |
| 2026-01-28 | 29.29 | 29.65 | 28.90 | 29.26 | -0.68% | 16.39 | 5.20% |
| 2026-01-27 | 31.12 | 31.14 | 28.46 | 29.46 | -5.39% | 30.63 | 9.68% |
| 2026-01-26 | 31.88 | 32.11 | 30.80 | 31.14 | -1.80% | 21.30 | 6.29% |
| 2026-01-23 | 31.20 | 31.71 | 31.10 | 31.71 | +1.28% | 19.72 | 5.80% |
| 2026-01-22 | 31.20 | 31.80 | 30.80 | 31.31 | +0.35% | 15.19 | 4.51% |
| 2026-01-21 | 30.65 | 31.49 | 30.52 | 31.20 | +1.60% | 17.39 | 5.17% |
| 2026-01-20 | 32.41 | 32.60 | 30.48 | 30.71 | -4.63% | 26.96 | 8.04% |
| 2026-01-19 | 31.45 | 32.80 | 31.25 | 32.20 | +0.69% | 23.84 | 6.82% |