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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.77 | 22.30 | 21.46 | 22.21 | +2.02% | 1.77 | 2.81% |
| 2025-12-16 | 22.40 | 22.40 | 21.56 | 21.77 | -3.16% | 1.61 | 2.56% |
| 2025-12-15 | 22.32 | 22.83 | 22.21 | 22.48 | +0.72% | 1.54 | 2.37% |
| 2025-12-12 | 22.50 | 22.54 | 22.25 | 22.32 | -0.80% | 1.38 | 2.15% |
| 2025-12-11 | 22.90 | 23.04 | 22.50 | 22.50 | -1.36% | 1.48 | 2.26% |
| 2025-12-10 | 22.62 | 22.98 | 22.50 | 22.81 | +0.13% | 1.46 | 2.23% |
| 2025-12-09 | 22.89 | 23.17 | 22.73 | 22.78 | -1.39% | 1.53 | 2.32% |
| 2025-12-08 | 22.85 | 23.15 | 22.72 | 23.10 | +1.14% | 2.20 | 3.33% |
| 2025-12-05 | 22.24 | 22.98 | 22.06 | 22.84 | +2.33% | 2.67 | 4.08% |
| 2025-12-04 | 23.21 | 23.23 | 22.06 | 22.32 | +0.09% | 2.50 | 3.86% |
| 2025-12-03 | 22.68 | 22.79 | 22.13 | 22.30 | -1.68% | 1.56 | 2.43% |
| 2025-12-02 | 23.10 | 23.10 | 22.64 | 22.68 | -2.16% | 1.85 | 2.82% |
| 2025-12-01 | 23.00 | 23.33 | 22.96 | 23.18 | +1.22% | 2.07 | 3.10% |
| 2025-11-28 | 22.49 | 22.95 | 22.42 | 22.90 | +1.91% | 2.19 | 3.35% |
| 2025-11-27 | 22.41 | 23.12 | 22.41 | 22.47 | -0.22% | 2.26 | 3.46% |
| 2025-11-26 | 22.31 | 23.05 | 22.21 | 22.52 | +0.22% | 2.68 | 4.11% |
| 2025-11-25 | 22.12 | 22.75 | 21.88 | 22.47 | +2.60% | 2.67 | 4.14% |
| 2025-11-24 | 22.20 | 22.31 | 21.19 | 21.90 | -0.64% | 2.42 | 3.88% |
| 2025-11-21 | 23.60 | 23.65 | 22.00 | 22.04 | -8.17% | 3.59 | 5.53% |
| 2025-11-20 | 24.40 | 24.69 | 24.00 | 24.00 | -2.91% | 2.33 | 3.33% |