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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.50 | 20.09 | 18.91 | 19.08 | -3.69% | 1.35 | 2.42% |
| 2026-03-20 | 20.59 | 20.63 | 19.81 | 19.81 | -2.61% | 1.03 | 1.77% |
| 2026-03-19 | 21.07 | 21.08 | 20.27 | 20.34 | -4.33% | 1.25 | 2.10% |
| 2026-03-18 | 21.60 | 21.73 | 20.90 | 21.26 | -1.30% | 1.41 | 2.32% |
| 2026-03-17 | 22.57 | 22.57 | 21.50 | 21.54 | -4.18% | 1.60 | 2.53% |
| 2026-03-16 | 22.01 | 22.79 | 22.01 | 22.48 | +1.17% | 1.44 | 2.22% |
| 2026-03-13 | 22.10 | 22.83 | 22.07 | 22.22 | -0.22% | 1.56 | 2.42% |
| 2026-03-12 | 22.22 | 22.68 | 22.08 | 22.27 | +0.41% | 1.67 | 2.58% |
| 2026-03-11 | 22.09 | 22.37 | 22.05 | 22.18 | +0.45% | 1.16 | 1.81% |
| 2026-03-10 | 21.99 | 22.19 | 21.85 | 22.08 | +1.66% | 1.01 | 1.58% |
| 2026-03-09 | 21.81 | 21.88 | 21.18 | 21.72 | -1.32% | 1.44 | 2.32% |
| 2026-03-06 | 21.61 | 22.11 | 21.44 | 22.01 | +2.13% | 1.03 | 1.64% |
| 2026-03-05 | 21.63 | 21.85 | 21.42 | 21.55 | +1.03% | 0.98 | 1.57% |
| 2026-03-04 | 21.20 | 21.83 | 21.20 | 21.33 | -0.88% | 1.11 | 1.79% |
| 2026-03-03 | 22.74 | 22.94 | 21.50 | 21.52 | -5.24% | 1.98 | 3.12% |
| 2026-03-02 | 23.32 | 23.50 | 22.70 | 22.71 | -3.93% | 1.88 | 2.85% |
| 2026-02-27 | 23.47 | 23.68 | 23.42 | 23.64 | +0.30% | 1.25 | 1.84% |
| 2026-02-26 | 23.83 | 23.89 | 23.41 | 23.57 | -0.97% | 1.62 | 2.38% |
| 2026-02-25 | 23.55 | 23.95 | 23.34 | 23.80 | +1.71% | 2.18 | 3.19% |
| 2026-02-24 | 23.33 | 23.45 | 23.00 | 23.40 | +1.65% | 1.49 | 2.22% |