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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.04 | 30.96 | 28.88 | 30.65 | +4.68% | 16.51 | 19.10% |
| 2025-09-15 | 28.50 | 30.08 | 28.48 | 29.28 | +1.39% | 11.48 | 13.49% |
| 2025-09-12 | 29.40 | 30.08 | 28.79 | 28.88 | -2.13% | 11.96 | 14.16% |
| 2025-09-11 | 28.81 | 29.60 | 28.30 | 29.51 | +1.72% | 14.71 | 17.55% |
| 2025-09-10 | 28.29 | 29.72 | 28.29 | 29.01 | -1.53% | 12.86 | 15.37% |
| 2025-09-09 | 28.87 | 30.35 | 28.16 | 29.46 | +2.65% | 22.64 | 26.64% |
| 2025-09-08 | 25.88 | 28.70 | 25.60 | 28.70 | +10.00% | 12.80 | 16.01% |
| 2025-09-05 | 24.42 | 26.30 | 24.42 | 26.09 | +6.88% | 8.71 | 11.77% |
| 2025-09-04 | 25.51 | 26.37 | 23.78 | 24.41 | -7.57% | 7.71 | 10.65% |
| 2025-09-03 | 28.70 | 28.70 | 26.12 | 26.41 | -8.68% | 10.16 | 12.82% |
| 2025-09-02 | 27.22 | 29.91 | 25.48 | 28.92 | +6.32% | 18.47 | 23.01% |
| 2025-09-01 | 26.60 | 27.26 | 26.18 | 27.20 | +0.63% | 6.15 | 8.00% |
| 2025-08-29 | 26.45 | 27.77 | 26.03 | 27.03 | +1.85% | 9.97 | 12.79% |
| 2025-08-28 | 26.15 | 26.62 | 25.19 | 26.54 | -0.41% | 8.30 | 11.12% |
| 2025-08-27 | 27.30 | 27.85 | 26.53 | 26.65 | -2.77% | 7.62 | 9.65% |
| 2025-08-26 | 28.24 | 28.24 | 27.25 | 27.41 | -2.90% | 7.18 | 9.03% |
| 2025-08-25 | 28.09 | 28.47 | 27.72 | 28.23 | +0.89% | 8.67 | 10.70% |
| 2025-08-22 | 27.84 | 28.23 | 27.67 | 27.98 | -0.50% | 7.24 | 9.02% |
| 2025-08-21 | 28.90 | 28.95 | 27.65 | 28.12 | -2.26% | 9.58 | 11.84% |
| 2025-08-20 | 29.07 | 30.05 | 28.25 | 28.77 | -2.84% | 12.04 | 14.48% |