中欣氟材 sz.002915
22.13
+0.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.53 | 22.63 | 20.87 | 22.13 | +0.50% | 5.25 | 8.34% |
| 2026-05-21 | 23.18 | 23.20 | 21.97 | 22.02 | -8.93% | 7.39 | 11.40% |
| 2026-05-20 | 23.18 | 24.50 | 22.97 | 24.18 | +3.16% | 9.93 | 14.47% |
| 2026-05-19 | 23.58 | 23.99 | 22.90 | 23.44 | -2.33% | 8.35 | 12.40% |
| 2026-05-18 | 25.41 | 25.41 | 23.81 | 24.00 | +3.85% | 14.12 | 19.88% |
| 2026-05-15 | 23.11 | 23.11 | 23.11 | 23.11 | +10.00% | 1.81 | 2.72% |
| 2026-05-14 | 21.23 | 21.86 | 20.78 | 21.01 | -0.43% | 3.50 | 5.67% |
| 2026-05-13 | 20.62 | 21.29 | 20.56 | 21.10 | +1.34% | 1.79 | 2.95% |
| 2026-05-12 | 21.35 | 21.56 | 20.72 | 20.82 | -2.57% | 2.42 | 4.01% |
| 2026-05-11 | 21.00 | 21.45 | 20.86 | 21.37 | +1.28% | 4.10 | 6.70% |
| 2026-05-08 | 20.91 | 21.37 | 20.30 | 21.10 | +1.93% | 6.11 | 10.17% |
| 2026-05-07 | 18.81 | 20.70 | 18.64 | 20.70 | +9.99% | 2.09 | 3.61% |
| 2026-05-06 | 18.52 | 18.94 | 18.52 | 18.82 | +1.90% | 1.36 | 2.52% |
| 2026-04-30 | 18.70 | 18.77 | 18.44 | 18.47 | -1.28% | 1.03 | 1.93% |
| 2026-04-29 | 18.39 | 18.89 | 18.13 | 18.71 | +1.24% | 1.60 | 2.98% |
| 2026-04-28 | 19.16 | 19.22 | 18.38 | 18.48 | -4.55% | 2.07 | 3.86% |
| 2026-04-27 | 19.50 | 19.85 | 18.71 | 19.36 | -6.88% | 4.32 | 7.90% |
| 2026-04-24 | 20.88 | 20.97 | 20.41 | 20.79 | -0.53% | 1.02 | 1.71% |
| 2026-04-23 | 21.21 | 21.38 | 20.80 | 20.90 | -1.88% | 1.27 | 2.10% |
| 2026-04-22 | 21.35 | 21.64 | 21.14 | 21.30 | -0.93% | 1.05 | 1.71% |