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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.47 | 24.91 | 23.93 | 24.72 | +1.02% | 3.29 | 4.68% |
| 2025-11-18 | 25.99 | 25.99 | 24.40 | 24.47 | -6.96% | 5.62 | 7.81% |
| 2025-11-17 | 25.80 | 26.70 | 24.91 | 26.30 | +0.80% | 7.04 | 9.53% |
| 2025-11-14 | 27.00 | 27.48 | 26.00 | 26.09 | -6.39% | 7.46 | 9.75% |
| 2025-11-13 | 26.58 | 28.28 | 26.49 | 27.87 | +3.95% | 10.26 | 12.91% |
| 2025-11-12 | 27.73 | 27.75 | 26.01 | 26.81 | -4.62% | 8.54 | 11.16% |
| 2025-11-11 | 27.38 | 29.00 | 26.90 | 28.11 | +0.64% | 13.36 | 16.64% |
| 2025-11-10 | 27.20 | 28.50 | 27.10 | 27.93 | +2.95% | 18.68 | 23.18% |
| 2025-11-07 | 24.96 | 27.13 | 24.80 | 27.13 | +10.02% | 10.42 | 13.77% |
| 2025-11-06 | 24.08 | 24.97 | 24.08 | 24.66 | +2.45% | 3.15 | 4.46% |
| 2025-11-05 | 23.68 | 24.16 | 23.55 | 24.07 | -0.50% | 2.09 | 3.03% |
| 2025-11-04 | 25.11 | 25.49 | 24.08 | 24.19 | -4.61% | 4.05 | 5.75% |
| 2025-11-03 | 26.02 | 26.14 | 24.88 | 25.36 | -3.32% | 5.17 | 7.11% |
| 2025-10-31 | 25.26 | 26.35 | 25.20 | 26.23 | +4.38% | 8.18 | 10.87% |
| 2025-10-30 | 25.75 | 25.99 | 25.03 | 25.13 | -3.16% | 4.09 | 5.58% |
| 2025-10-29 | 25.77 | 26.15 | 25.26 | 25.95 | +1.37% | 5.77 | 7.79% |
| 2025-10-28 | 25.25 | 25.88 | 24.90 | 25.60 | +1.35% | 4.91 | 6.69% |
| 2025-10-27 | 25.10 | 25.77 | 25.01 | 25.26 | +1.36% | 3.71 | 5.09% |
| 2025-10-24 | 24.54 | 24.99 | 24.32 | 24.92 | +1.59% | 2.73 | 3.84% |
| 2025-10-23 | 24.47 | 24.66 | 24.02 | 24.53 | -0.73% | 2.16 | 3.08% |