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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.49 | 19.63 | 19.00 | 19.18 | -2.98% | 6.03 | 10.88% |
| 2025-07-21 | 19.52 | 19.98 | 19.40 | 19.77 | +1.23% | 6.30 | 11.09% |
| 2025-07-18 | 19.89 | 20.00 | 19.41 | 19.53 | -1.56% | 6.21 | 10.99% |
| 2025-07-17 | 19.90 | 20.33 | 19.33 | 19.84 | -2.02% | 9.44 | 16.51% |
| 2025-07-16 | 19.40 | 20.87 | 19.12 | 20.25 | +2.69% | 13.22 | 23.10% |
| 2025-07-15 | 19.21 | 20.37 | 19.00 | 19.72 | +4.95% | 17.20 | 30.59% |
| 2025-07-14 | 17.19 | 18.79 | 17.19 | 18.79 | +10.01% | 6.02 | 11.29% |
| 2025-07-11 | 16.79 | 17.25 | 16.68 | 17.08 | +1.18% | 1.93 | 3.94% |
| 2025-07-10 | 16.95 | 17.13 | 16.77 | 16.88 | -1.00% | 1.54 | 3.17% |
| 2025-07-09 | 17.50 | 17.68 | 17.00 | 17.05 | -1.56% | 1.98 | 3.99% |
| 2025-07-08 | 16.94 | 17.64 | 16.76 | 17.32 | +2.49% | 2.62 | 5.27% |
| 2025-07-07 | 16.58 | 17.00 | 16.53 | 16.90 | -2.65% | 2.45 | 5.05% |
| 2025-07-04 | 17.82 | 17.82 | 17.34 | 17.36 | -2.20% | 1.99 | 3.95% |
| 2025-07-03 | 17.66 | 18.00 | 17.50 | 17.75 | -0.34% | 2.19 | 4.28% |
| 2025-07-02 | 17.90 | 18.05 | 17.66 | 17.81 | -1.33% | 2.08 | 4.05% |
| 2025-07-01 | 17.89 | 18.25 | 17.66 | 18.05 | +0.95% | 3.16 | 6.11% |
| 2025-06-30 | 17.78 | 17.96 | 17.55 | 17.88 | +1.30% | 1.88 | 3.66% |
| 2025-06-27 | 17.80 | 17.85 | 17.55 | 17.65 | -0.40% | 1.92 | 3.76% |
| 2025-06-26 | 17.79 | 18.20 | 17.68 | 17.72 | -0.73% | 2.91 | 5.64% |
| 2025-06-25 | 17.55 | 18.10 | 17.50 | 17.85 | +0.73% | 3.96 | 7.70% |