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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 36.61 | 38.11 | 34.39 | 38.02 | +3.91% | 91.43 | 23.20% |
| 2025-11-18 | 40.25 | 40.25 | 36.59 | 36.59 | -9.99% | 85.63 | 20.77% |
| 2025-11-17 | 38.38 | 41.99 | 37.20 | 40.65 | +6.16% | 91.71 | 21.70% |
| 2025-11-14 | 37.53 | 39.89 | 36.51 | 38.29 | +1.56% | 98.70 | 23.99% |
| 2025-11-13 | 33.51 | 37.70 | 33.51 | 37.70 | +10.01% | 94.14 | 23.90% |
| 2025-11-12 | 31.91 | 35.00 | 30.56 | 34.27 | +2.79% | 77.52 | 21.95% |
| 2025-11-11 | 33.01 | 35.00 | 32.08 | 33.34 | +1.21% | 81.92 | 22.75% |
| 2025-11-10 | 34.02 | 35.27 | 32.45 | 32.94 | +2.62% | 99.95 | 27.24% |
| 2025-11-07 | 29.98 | 32.10 | 29.25 | 32.10 | +10.01% | 71.54 | 21.19% |
| 2025-11-06 | 29.40 | 29.47 | 28.56 | 29.18 | -1.39% | 46.83 | 14.96% |
| 2025-11-05 | 26.31 | 29.60 | 26.16 | 29.59 | +6.32% | 63.34 | 20.75% |
| 2025-11-04 | 27.00 | 28.88 | 27.00 | 27.83 | +1.90% | 57.32 | 18.88% |
| 2025-11-03 | 27.84 | 28.00 | 25.95 | 27.31 | -3.84% | 56.96 | 19.60% |
| 2025-10-31 | 26.50 | 29.15 | 25.97 | 28.40 | +7.17% | 76.62 | 25.03% |
| 2025-10-30 | 24.95 | 26.95 | 24.95 | 26.50 | +6.25% | 64.08 | 22.63% |
| 2025-10-29 | 24.90 | 25.49 | 24.13 | 24.94 | +4.13% | 63.30 | 23.67% |
| 2025-10-28 | 21.82 | 23.95 | 21.66 | 23.95 | +10.01% | 51.80 | 20.52% |
| 2025-10-27 | 21.47 | 22.60 | 21.17 | 21.77 | +2.06% | 36.50 | 15.55% |
| 2025-10-24 | 21.01 | 21.47 | 20.66 | 21.33 | -0.33% | 32.05 | 14.12% |
| 2025-10-23 | 19.65 | 21.62 | 19.65 | 21.40 | +8.91% | 39.45 | 17.67% |