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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.88 | 32.98 | 31.67 | 31.98 | -1.36% | 27.03 | 7.79% |
| 2026-01-15 | 31.20 | 33.28 | 31.11 | 32.42 | +2.76% | 38.18 | 10.87% |
| 2026-01-14 | 32.32 | 32.88 | 31.18 | 31.55 | -4.31% | 40.46 | 11.71% |
| 2026-01-13 | 32.65 | 33.68 | 32.00 | 32.97 | +0.98% | 44.93 | 12.61% |
| 2026-01-12 | 33.35 | 33.68 | 32.30 | 32.65 | -0.85% | 37.03 | 10.46% |
| 2026-01-09 | 32.40 | 33.58 | 32.21 | 32.93 | +0.09% | 28.43 | 7.98% |
| 2026-01-08 | 33.69 | 34.09 | 32.59 | 32.90 | -2.40% | 39.32 | 10.95% |
| 2026-01-07 | 34.41 | 34.97 | 33.33 | 33.71 | -4.01% | 48.57 | 13.19% |
| 2026-01-06 | 35.48 | 36.35 | 34.38 | 35.12 | +0.37% | 69.66 | 18.24% |
| 2026-01-05 | 34.67 | 35.49 | 33.22 | 34.99 | +3.18% | 65.13 | 17.49% |
| 2025-12-31 | 33.61 | 34.89 | 33.50 | 33.91 | -0.82% | 40.38 | 10.96% |
| 2025-12-30 | 32.75 | 34.97 | 32.37 | 34.19 | +0.65% | 54.38 | 14.95% |
| 2025-12-29 | 36.00 | 36.00 | 33.26 | 33.97 | -8.06% | 75.78 | 20.47% |
| 2025-12-26 | 35.11 | 37.53 | 34.56 | 36.95 | +8.29% | 95.93 | 24.64% |
| 2025-12-25 | 33.55 | 34.94 | 33.26 | 34.12 | -0.12% | 60.16 | 16.37% |
| 2025-12-24 | 33.01 | 34.93 | 32.90 | 34.16 | +5.08% | 80.20 | 21.78% |
| 2025-12-23 | 29.56 | 32.51 | 29.50 | 32.51 | +10.02% | 55.24 | 16.22% |
| 2025-12-22 | 29.23 | 30.26 | 29.23 | 29.55 | +1.86% | 24.44 | 7.59% |
| 2025-12-19 | 28.53 | 29.25 | 28.12 | 29.01 | +1.58% | 25.52 | 8.21% |
| 2025-12-18 | 29.54 | 30.11 | 28.50 | 28.56 | -4.83% | 30.42 | 9.62% |