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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.71 | 30.37 | 28.45 | 30.01 | +6.61% | 45.03 | 14.09% |
| 2025-12-16 | 29.01 | 29.33 | 27.65 | 28.15 | -3.73% | 29.84 | 9.78% |
| 2025-12-15 | 29.09 | 29.93 | 28.81 | 29.24 | -0.68% | 28.26 | 8.92% |
| 2025-12-12 | 32.27 | 32.60 | 28.83 | 29.44 | -8.09% | 57.60 | 18.01% |
| 2025-12-11 | 31.65 | 33.19 | 31.65 | 32.03 | +1.84% | 47.64 | 13.54% |
| 2025-12-10 | 31.61 | 32.27 | 30.51 | 31.45 | -0.44% | 31.18 | 9.20% |
| 2025-12-09 | 31.33 | 32.26 | 30.80 | 31.59 | -0.06% | 27.12 | 7.95% |
| 2025-12-08 | 29.64 | 31.79 | 29.64 | 31.61 | +2.10% | 35.78 | 10.71% |
| 2025-12-05 | 31.39 | 31.88 | 30.85 | 30.96 | -2.46% | 31.32 | 9.31% |
| 2025-12-04 | 31.92 | 32.62 | 31.53 | 31.74 | -0.84% | 28.00 | 8.09% |
| 2025-12-03 | 32.96 | 33.96 | 31.50 | 32.01 | -2.91% | 40.98 | 11.64% |
| 2025-12-02 | 33.33 | 34.15 | 32.78 | 32.97 | -4.43% | 43.40 | 12.13% |
| 2025-12-01 | 34.57 | 36.99 | 34.16 | 34.50 | -0.14% | 77.71 | 20.23% |
| 2025-11-28 | 31.80 | 34.69 | 31.70 | 34.55 | +6.67% | 66.93 | 18.34% |
| 2025-11-27 | 32.03 | 33.74 | 31.93 | 32.39 | 0.00% | 51.84 | 14.58% |
| 2025-11-26 | 33.50 | 33.72 | 32.00 | 32.39 | -2.97% | 49.66 | 14.09% |
| 2025-11-25 | 31.70 | 33.78 | 30.70 | 33.38 | +7.26% | 69.97 | 19.97% |
| 2025-11-24 | 32.43 | 32.56 | 30.51 | 31.12 | -3.05% | 58.24 | 17.25% |
| 2025-11-21 | 32.33 | 34.90 | 32.00 | 32.10 | -6.20% | 72.18 | 20.23% |
| 2025-11-20 | 37.64 | 38.70 | 34.22 | 34.22 | -9.99% | 81.18 | 20.64% |