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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.03 | 25.16 | 24.64 | 24.71 | -1.28% | 2.00 | 2.80% |
| 2025-10-21 | 25.01 | 25.15 | 24.62 | 25.03 | +0.08% | 2.28 | 3.17% |
| 2025-10-20 | 24.86 | 25.24 | 24.72 | 25.01 | +1.87% | 2.18 | 3.03% |
| 2025-10-17 | 25.08 | 25.40 | 24.51 | 24.55 | -2.31% | 2.43 | 3.39% |
| 2025-10-16 | 25.42 | 25.79 | 25.01 | 25.13 | -3.79% | 3.75 | 5.13% |
| 2025-10-15 | 25.04 | 26.28 | 24.93 | 26.12 | +5.24% | 5.59 | 7.55% |
| 2025-10-14 | 26.10 | 26.39 | 24.60 | 24.82 | -4.65% | 4.31 | 5.90% |
| 2025-10-13 | 24.67 | 26.25 | 24.58 | 26.03 | -2.07% | 3.82 | 5.19% |
| 2025-10-10 | 26.67 | 27.35 | 26.41 | 26.58 | -0.34% | 5.42 | 7.02% |
| 2025-10-09 | 26.60 | 26.89 | 26.20 | 26.67 | +0.45% | 4.43 | 5.78% |
| 2025-09-30 | 26.70 | 27.10 | 26.40 | 26.55 | -0.52% | 5.03 | 6.54% |
| 2025-09-29 | 26.01 | 27.44 | 26.01 | 26.69 | +4.46% | 7.87 | 10.16% |
| 2025-09-26 | 26.18 | 26.35 | 25.55 | 25.55 | -3.55% | 3.61 | 4.84% |
| 2025-09-25 | 26.75 | 27.30 | 26.45 | 26.49 | -1.19% | 4.47 | 5.79% |
| 2025-09-24 | 26.45 | 26.87 | 25.93 | 26.81 | +1.21% | 4.76 | 6.23% |
| 2025-09-23 | 27.51 | 27.84 | 25.92 | 26.49 | -4.06% | 6.52 | 8.51% |
| 2025-09-22 | 27.25 | 28.21 | 27.23 | 27.61 | +1.32% | 5.14 | 6.46% |
| 2025-09-19 | 28.10 | 28.21 | 27.25 | 27.25 | -3.40% | 7.45 | 9.34% |
| 2025-09-18 | 29.51 | 29.86 | 28.00 | 28.21 | -5.56% | 12.63 | 15.11% |
| 2025-09-17 | 30.17 | 31.10 | 29.63 | 29.87 | -2.54% | 13.39 | 15.40% |