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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.82 | 20.88 | 19.40 | 19.65 | -6.52% | 26.01 | 12.13% |
| 2025-10-21 | 21.36 | 22.15 | 20.91 | 21.02 | -2.14% | 34.38 | 14.85% |
| 2025-10-20 | 20.68 | 22.20 | 20.15 | 21.48 | +5.97% | 35.66 | 15.55% |
| 2025-10-17 | 20.02 | 21.40 | 20.02 | 20.27 | -0.83% | 26.49 | 11.89% |
| 2025-10-16 | 20.66 | 21.80 | 20.30 | 20.44 | -0.68% | 25.66 | 11.31% |
| 2025-10-15 | 20.48 | 20.92 | 20.20 | 20.58 | +2.13% | 23.92 | 10.77% |
| 2025-10-14 | 21.07 | 21.60 | 19.92 | 20.15 | -3.22% | 36.29 | 16.10% |
| 2025-10-13 | 18.07 | 20.82 | 18.06 | 20.82 | +9.98% | 33.62 | 15.63% |
| 2025-10-10 | 20.38 | 20.62 | 18.70 | 18.93 | -7.07% | 28.03 | 13.47% |
| 2025-10-09 | 20.90 | 21.08 | 20.13 | 20.37 | -0.63% | 40.70 | 18.30% |
| 2025-09-30 | 19.66 | 21.28 | 19.53 | 20.50 | +5.67% | 53.27 | 24.01% |
| 2025-09-29 | 18.79 | 19.40 | 18.79 | 19.40 | +9.98% | 10.64 | 5.11% |
| 2025-09-26 | 16.55 | 17.98 | 16.43 | 17.64 | +5.82% | 26.85 | 14.41% |
| 2025-09-25 | 16.87 | 17.02 | 16.65 | 16.67 | -2.06% | 12.89 | 7.10% |
| 2025-09-24 | 15.91 | 17.18 | 15.82 | 17.02 | +6.24% | 21.11 | 11.72% |
| 2025-09-23 | 16.31 | 16.39 | 15.60 | 16.02 | -1.60% | 11.56 | 6.72% |
| 2025-09-22 | 16.14 | 16.48 | 16.00 | 16.28 | +0.62% | 8.78 | 5.02% |
| 2025-09-19 | 16.31 | 16.68 | 16.11 | 16.18 | -1.40% | 12.73 | 7.19% |
| 2025-09-18 | 16.86 | 17.28 | 16.30 | 16.41 | -3.24% | 24.02 | 13.36% |
| 2025-09-17 | 17.38 | 17.48 | 16.92 | 16.96 | -3.47% | 20.24 | 10.95% |