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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.00 | 30.73 | 29.06 | 29.61 | -5.94% | 17.69 | 20.57% |
| 2025-08-18 | 31.49 | 32.84 | 29.50 | 31.48 | +0.83% | 28.41 | 32.15% |
| 2025-08-15 | 28.20 | 32.51 | 28.20 | 31.22 | +3.86% | 28.01 | 31.51% |
| 2025-08-14 | 29.50 | 32.00 | 29.02 | 30.06 | -0.46% | 29.98 | 33.98% |
| 2025-08-13 | 28.42 | 31.20 | 27.81 | 30.20 | +6.49% | 31.49 | 36.95% |
| 2025-08-12 | 30.02 | 30.60 | 27.51 | 28.36 | -1.63% | 27.74 | 33.52% |
| 2025-08-11 | 27.81 | 28.83 | 25.66 | 28.83 | +10.00% | 19.21 | 24.36% |
| 2025-08-08 | 26.88 | 29.50 | 26.18 | 26.21 | -2.46% | 29.95 | 37.42% |
| 2025-08-07 | 26.87 | 26.87 | 26.05 | 26.87 | +9.99% | 16.60 | 21.51% |
| 2025-08-06 | 23.42 | 24.43 | 23.32 | 24.43 | +10.00% | 10.96 | 15.86% |
| 2025-08-05 | 20.36 | 22.21 | 20.36 | 22.21 | +10.01% | 11.12 | 18.00% |
| 2025-08-04 | 19.14 | 20.50 | 19.10 | 20.19 | +4.50% | 6.86 | 11.94% |
| 2025-08-01 | 19.68 | 19.80 | 19.25 | 19.32 | -2.18% | 3.16 | 5.64% |
| 2025-07-31 | 19.72 | 20.13 | 19.59 | 19.75 | -1.00% | 4.33 | 7.58% |
| 2025-07-30 | 20.27 | 20.52 | 19.82 | 19.95 | -1.68% | 5.20 | 8.98% |
| 2025-07-29 | 20.68 | 20.80 | 20.12 | 20.29 | -1.89% | 10.70 | 18.27% |
| 2025-07-28 | 19.02 | 20.68 | 19.02 | 20.68 | +10.00% | 6.68 | 11.50% |
| 2025-07-25 | 18.75 | 18.85 | 18.59 | 18.80 | -0.27% | 2.20 | 4.07% |
| 2025-07-24 | 18.65 | 18.95 | 18.53 | 18.85 | +1.78% | 2.89 | 5.36% |
| 2025-07-23 | 19.01 | 19.15 | 18.49 | 18.52 | -3.44% | 4.07 | 7.55% |