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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.75 | 17.80 | 17.01 | 17.57 | -1.13% | 24.71 | 13.18% |
| 2025-09-15 | 17.10 | 18.81 | 17.10 | 17.77 | +3.92% | 41.31 | 21.07% |
| 2025-09-12 | 17.59 | 17.82 | 16.70 | 17.10 | -3.23% | 28.21 | 15.24% |
| 2025-09-11 | 16.59 | 17.98 | 16.41 | 17.67 | +4.12% | 39.32 | 20.89% |
| 2025-09-10 | 17.01 | 18.25 | 16.91 | 16.97 | -3.58% | 40.39 | 21.50% |
| 2025-09-09 | 16.74 | 18.30 | 16.70 | 17.60 | +5.33% | 52.01 | 27.25% |
| 2025-09-08 | 16.24 | 16.71 | 15.64 | 16.71 | +10.01% | 39.64 | 22.61% |
| 2025-09-05 | 13.70 | 15.19 | 13.70 | 15.19 | +9.99% | 11.01 | 6.83% |
| 2025-09-04 | 13.24 | 14.00 | 13.22 | 13.81 | +4.54% | 12.90 | 8.73% |
| 2025-09-03 | 13.38 | 13.60 | 13.15 | 13.21 | -0.68% | 4.25 | 2.94% |
| 2025-09-02 | 13.55 | 13.64 | 13.25 | 13.30 | -1.84% | 4.37 | 3.02% |
| 2025-09-01 | 13.65 | 13.67 | 13.40 | 13.55 | +0.44% | 4.30 | 2.95% |
| 2025-08-29 | 13.20 | 13.73 | 13.12 | 13.49 | +2.35% | 6.86 | 4.71% |
| 2025-08-28 | 13.18 | 13.34 | 12.76 | 13.18 | 0.00% | 5.01 | 3.54% |
| 2025-08-27 | 13.59 | 13.70 | 13.18 | 13.18 | -3.09% | 6.68 | 4.59% |
| 2025-08-26 | 13.50 | 13.72 | 13.34 | 13.60 | -1.73% | 7.70 | 5.26% |
| 2025-08-25 | 13.35 | 14.18 | 13.27 | 13.84 | +4.37% | 11.95 | 8.05% |
| 2025-08-22 | 13.20 | 13.39 | 13.18 | 13.26 | +0.23% | 4.74 | 3.30% |
| 2025-08-21 | 13.41 | 13.46 | 13.16 | 13.23 | -0.23% | 4.48 | 3.12% |
| 2025-08-20 | 13.13 | 13.44 | 13.04 | 13.26 | +0.84% | 3.80 | 2.66% |