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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.02 | 23.24 | 22.90 | 23.02 | -0.17% | 1.12 | 1.68% |
| 2026-02-12 | 23.33 | 23.33 | 23.00 | 23.06 | -0.56% | 1.21 | 1.81% |
| 2026-02-11 | 23.00 | 23.39 | 22.94 | 23.19 | +0.30% | 1.11 | 1.66% |
| 2026-02-10 | 23.34 | 23.50 | 23.03 | 23.12 | -0.73% | 1.19 | 1.78% |
| 2026-02-09 | 23.66 | 23.66 | 23.14 | 23.29 | +0.17% | 2.36 | 3.51% |
| 2026-02-06 | 22.10 | 24.26 | 21.96 | 23.25 | +4.54% | 4.40 | 6.54% |
| 2026-02-05 | 22.55 | 22.65 | 22.16 | 22.24 | -1.85% | 1.04 | 1.61% |
| 2026-02-04 | 23.04 | 23.07 | 22.40 | 22.66 | -1.69% | 1.56 | 2.40% |
| 2026-02-03 | 22.43 | 23.13 | 22.19 | 23.05 | +4.25% | 1.97 | 3.01% |
| 2026-02-02 | 22.58 | 22.89 | 22.10 | 22.11 | -3.03% | 1.64 | 2.53% |
| 2026-01-30 | 22.88 | 23.10 | 22.18 | 22.80 | +0.97% | 2.11 | 3.24% |
| 2026-01-29 | 22.98 | 23.28 | 22.50 | 22.58 | -2.63% | 2.21 | 3.36% |
| 2026-01-28 | 23.72 | 23.72 | 23.12 | 23.19 | -2.19% | 2.08 | 3.11% |
| 2026-01-27 | 23.98 | 23.99 | 22.54 | 23.71 | -2.07% | 3.65 | 5.45% |
| 2026-01-26 | 25.02 | 25.22 | 23.97 | 24.21 | -3.16% | 3.74 | 5.29% |
| 2026-01-23 | 24.70 | 25.10 | 24.62 | 25.00 | +1.30% | 3.61 | 5.02% |
| 2026-01-22 | 24.75 | 25.20 | 24.55 | 24.68 | -1.00% | 3.42 | 4.80% |
| 2026-01-21 | 25.11 | 25.27 | 24.40 | 24.93 | -2.20% | 4.90 | 6.83% |
| 2026-01-20 | 25.00 | 26.10 | 24.70 | 25.49 | +2.25% | 8.06 | 11.04% |
| 2026-01-19 | 24.61 | 25.28 | 24.42 | 24.93 | +2.21% | 5.22 | 7.30% |