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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.02 | 24.52 | 23.68 | 24.39 | +2.22% | 4.70 | 6.72% |
| 2026-01-15 | 23.54 | 24.14 | 23.45 | 23.86 | +0.34% | 2.19 | 3.18% |
| 2026-01-14 | 23.63 | 24.19 | 23.28 | 23.78 | +0.76% | 3.53 | 5.15% |
| 2026-01-13 | 24.66 | 24.66 | 23.56 | 23.60 | -4.41% | 3.95 | 5.69% |
| 2026-01-12 | 24.13 | 24.88 | 23.96 | 24.69 | +2.15% | 5.08 | 7.19% |
| 2026-01-09 | 23.88 | 24.45 | 23.83 | 24.17 | +0.75% | 3.26 | 4.68% |
| 2026-01-08 | 24.01 | 24.28 | 23.87 | 23.99 | -0.29% | 2.83 | 4.08% |
| 2026-01-07 | 24.49 | 24.49 | 23.82 | 24.06 | -1.60% | 3.72 | 5.35% |
| 2026-01-06 | 24.32 | 24.67 | 24.16 | 24.45 | +0.95% | 3.79 | 5.40% |
| 2026-01-05 | 24.30 | 24.41 | 24.00 | 24.22 | -1.14% | 4.07 | 5.84% |
| 2025-12-31 | 24.63 | 24.98 | 24.31 | 24.50 | -1.96% | 5.05 | 7.12% |
| 2025-12-30 | 23.50 | 25.97 | 23.25 | 24.99 | +5.40% | 8.90 | 12.53% |
| 2025-12-29 | 23.60 | 24.08 | 23.18 | 23.71 | +1.32% | 4.74 | 6.94% |
| 2025-12-26 | 23.60 | 24.09 | 23.28 | 23.40 | -0.85% | 4.48 | 6.61% |
| 2025-12-25 | 22.89 | 23.80 | 22.75 | 23.60 | +2.61% | 4.44 | 6.58% |
| 2025-12-24 | 23.02 | 23.23 | 22.82 | 23.00 | -0.65% | 3.22 | 4.86% |
| 2025-12-23 | 22.46 | 23.48 | 22.12 | 23.15 | +3.58% | 5.07 | 7.67% |
| 2025-12-22 | 22.26 | 22.48 | 22.15 | 22.35 | +1.13% | 1.37 | 2.13% |
| 2025-12-19 | 21.89 | 22.24 | 21.89 | 22.10 | +0.91% | 1.13 | 1.78% |
| 2025-12-18 | 22.00 | 22.66 | 21.90 | 21.90 | -1.40% | 1.65 | 2.57% |