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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.41 | 20.88 | 18.95 | 20.45 | +4.34% | 10.26 | 17.69% |
| 2025-05-23 | 20.03 | 20.54 | 19.50 | 19.60 | -3.69% | 8.72 | 15.23% |
| 2025-05-22 | 20.11 | 21.73 | 20.00 | 20.35 | -1.02% | 9.71 | 16.16% |
| 2025-05-21 | 20.85 | 21.40 | 20.04 | 20.56 | -4.51% | 12.53 | 21.03% |
| 2025-05-20 | 23.73 | 24.18 | 21.44 | 21.53 | -9.23% | 17.62 | 27.24% |
| 2025-05-19 | 23.00 | 24.56 | 22.30 | 23.72 | +6.03% | 24.27 | 36.55% |
| 2025-05-16 | 19.30 | 22.37 | 19.30 | 22.37 | +9.98% | 15.27 | 24.40% |
| 2025-05-15 | 22.05 | 22.50 | 20.34 | 20.34 | -10.00% | 16.45 | 27.01% |
| 2025-05-14 | 22.29 | 23.04 | 21.56 | 22.60 | -1.74% | 19.04 | 29.52% |
| 2025-05-13 | 21.03 | 23.67 | 20.69 | 23.00 | +6.88% | 22.25 | 33.94% |
| 2025-05-12 | 22.26 | 22.80 | 21.01 | 21.52 | -1.51% | 19.33 | 30.66% |
| 2025-05-09 | 21.60 | 23.15 | 20.94 | 21.85 | +1.86% | 20.85 | 32.87% |
| 2025-05-08 | 21.22 | 21.89 | 21.21 | 21.45 | -8.99% | 18.57 | 30.25% |
| 2025-05-07 | 21.28 | 23.57 | 21.01 | 23.57 | +9.99% | 26.92 | 41.92% |
| 2025-05-06 | 21.99 | 21.99 | 20.20 | 21.43 | +0.28% | 20.49 | 33.88% |