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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.09 | 18.01 | 17.00 | 17.72 | +3.75% | 4.57 | 8.96% |
| 2025-06-23 | 16.66 | 17.18 | 16.66 | 17.08 | +1.43% | 1.81 | 3.69% |
| 2025-06-20 | 17.14 | 17.42 | 16.83 | 16.84 | -2.49% | 1.84 | 3.74% |
| 2025-06-19 | 17.53 | 17.89 | 17.22 | 17.27 | -1.99% | 2.41 | 4.78% |
| 2025-06-18 | 17.74 | 17.85 | 17.33 | 17.62 | -1.40% | 2.31 | 4.56% |
| 2025-06-17 | 17.96 | 18.36 | 17.77 | 17.87 | -0.94% | 2.08 | 4.00% |
| 2025-06-16 | 17.73 | 18.13 | 17.73 | 18.04 | +0.78% | 2.10 | 4.06% |
| 2025-06-13 | 18.30 | 18.50 | 17.85 | 17.90 | -3.45% | 3.04 | 5.86% |
| 2025-06-12 | 18.69 | 18.70 | 18.39 | 18.54 | -1.12% | 2.57 | 4.82% |
| 2025-06-11 | 18.45 | 18.99 | 18.30 | 18.75 | +1.02% | 3.13 | 5.80% |
| 2025-06-10 | 18.99 | 19.05 | 18.17 | 18.56 | -1.59% | 3.99 | 7.46% |
| 2025-06-09 | 18.37 | 19.10 | 18.37 | 18.86 | +1.40% | 5.05 | 9.29% |
| 2025-06-06 | 18.89 | 19.45 | 18.55 | 18.60 | -1.54% | 6.26 | 11.43% |
| 2025-06-05 | 18.79 | 19.17 | 18.38 | 18.89 | +0.53% | 4.97 | 9.16% |
| 2025-06-04 | 18.67 | 18.91 | 18.26 | 18.79 | +1.08% | 4.25 | 7.91% |
| 2025-06-03 | 18.50 | 18.83 | 18.39 | 18.59 | -0.64% | 3.35 | 6.25% |
| 2025-05-30 | 18.82 | 19.20 | 18.20 | 18.71 | -2.25% | 5.09 | 9.43% |
| 2025-05-29 | 19.17 | 19.55 | 19.02 | 19.14 | -1.14% | 5.03 | 9.08% |
| 2025-05-28 | 20.35 | 20.50 | 19.29 | 19.36 | -4.86% | 6.80 | 12.03% |
| 2025-05-27 | 20.13 | 20.42 | 19.70 | 20.35 | -0.49% | 7.31 | 12.65% |