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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.46 | 21.59 | 21.14 | 21.50 | +0.14% | 1.16 | 1.89% |
| 2026-04-20 | 21.27 | 21.57 | 21.27 | 21.47 | +0.89% | 0.84 | 1.36% |
| 2026-04-17 | 21.27 | 21.38 | 21.13 | 21.28 | 0.00% | 0.75 | 1.22% |
| 2026-04-16 | 21.18 | 21.40 | 21.05 | 21.28 | +1.24% | 0.88 | 1.43% |
| 2026-04-15 | 21.58 | 21.60 | 20.98 | 21.02 | -2.19% | 1.12 | 1.83% |
| 2026-04-14 | 21.21 | 21.50 | 21.08 | 21.49 | +1.66% | 1.06 | 1.73% |
| 2026-04-13 | 20.98 | 21.18 | 20.81 | 21.14 | +1.00% | 0.86 | 1.41% |
| 2026-04-10 | 20.79 | 21.13 | 20.72 | 20.93 | +1.45% | 0.91 | 1.50% |
| 2026-04-09 | 20.78 | 20.89 | 20.59 | 20.63 | -1.67% | 0.70 | 1.17% |
| 2026-04-08 | 20.55 | 21.10 | 20.42 | 20.98 | +3.76% | 1.08 | 1.80% |
| 2026-04-07 | 19.98 | 20.31 | 19.89 | 20.22 | +2.28% | 0.72 | 1.23% |
| 2026-04-03 | 20.27 | 20.39 | 19.75 | 19.77 | -1.93% | 0.67 | 1.17% |
| 2026-04-02 | 20.42 | 20.55 | 20.02 | 20.16 | -2.09% | 0.73 | 1.25% |
| 2026-04-01 | 20.66 | 20.76 | 20.42 | 20.59 | +1.13% | 0.71 | 1.21% |
| 2026-03-31 | 20.65 | 20.86 | 20.30 | 20.36 | -1.59% | 0.95 | 1.61% |
| 2026-03-30 | 20.46 | 21.28 | 20.46 | 20.69 | +0.10% | 1.60 | 2.67% |
| 2026-03-27 | 20.15 | 20.85 | 19.98 | 20.67 | +0.93% | 1.25 | 2.11% |
| 2026-03-26 | 20.31 | 21.21 | 20.26 | 20.48 | +1.29% | 2.08 | 3.47% |
| 2026-03-25 | 19.81 | 20.27 | 19.61 | 20.22 | +3.27% | 1.15 | 1.99% |
| 2026-03-24 | 19.47 | 19.62 | 18.94 | 19.58 | +2.62% | 1.21 | 2.17% |