多氟多(002407)股票行情
多氟多(002407)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 12.50 | 12.45 | 0.03 | 0.24% | 12.42 | 12.63 | 157197 | 19641.09 | 1.45% |
| 2025-07-31 | 12.78 | 12.42 | -0.32 | -2.51% | 12.35 | 12.81 | 252682 | 31677.84 | 2.34% |
| 2025-07-30 | 12.92 | 12.74 | -0.16 | -1.24% | 12.66 | 12.97 | 209923 | 26901.09 | 1.94% |
| 2025-07-29 | 13.00 | 12.90 | -0.07 | -0.54% | 12.79 | 13.03 | 224384 | 28907.10 | 2.08% |
| 2025-07-28 | 12.90 | 12.97 | 0.04 | 0.31% | 12.68 | 13.14 | 295409 | 38208.92 | 2.73% |
| 2025-07-25 | 12.97 | 12.93 | -0.01 | -0.08% | 12.90 | 13.24 | 420213 | 54796.84 | 3.89% |
| 2025-07-24 | 12.43 | 12.94 | 0.49 | 3.94% | 12.39 | 13.00 | 539524 | 69098.49 | 4.99% |
| 2025-07-23 | 12.64 | 12.45 | -0.19 | -1.50% | 12.44 | 12.72 | 232714 | 29275.05 | 2.15% |
| 2025-07-22 | 12.54 | 12.64 | 0.14 | 1.12% | 12.44 | 12.70 | 294135 | 36993.17 | 2.72% |
| 2025-07-21 | 12.56 | 12.50 | 0.07 | 0.56% | 12.40 | 12.60 | 241341 | 30142.78 | 2.23% |
| 2025-07-18 | 12.23 | 12.43 | 0.26 | 2.14% | 12.19 | 12.79 | 442317 | 55126.80 | 4.09% |
| 2025-07-17 | 11.96 | 12.17 | 0.25 | 2.10% | 11.91 | 12.17 | 165901 | 19980.58 | 1.54% |
| 2025-07-16 | 12.01 | 11.92 | -0.09 | -0.75% | 11.89 | 12.05 | 119082 | 14240.00 | 1.10% |
| 2025-07-15 | 12.21 | 12.01 | -0.20 | -1.64% | 11.98 | 12.24 | 168577 | 20346.11 | 1.56% |
| 2025-07-14 | 12.25 | 12.21 | 0.04 | 0.33% | 12.15 | 12.38 | 162867 | 19941.71 | 1.51% |
| 2025-07-11 | 12.22 | 12.17 | 0.00 | 0.00% | 12.11 | 12.26 | 168724 | 20562.91 | 1.56% |
| 2025-07-10 | 12.09 | 12.17 | 0.11 | 0.91% | 12.04 | 12.30 | 181867 | 22124.23 | 1.68% |
| 2025-07-09 | 12.16 | 12.06 | -0.05 | -0.41% | 12.02 | 12.25 | 162451 | 19676.04 | 1.50% |
| 2025-07-08 | 12.09 | 12.30 | 0.25 | 2.07% | 12.05 | 12.36 | 212193 | 25966.35 | 1.96% |
| 2025-07-07 | 12.09 | 12.05 | 0.01 | 0.08% | 11.99 | 12.10 | 112579 | 13558.47 | 1.04% |
| 2025-07-04 | 12.22 | 12.04 | -0.18 | -1.47% | 12.00 | 12.22 | 152445 | 18391.07 | 1.41% |
| 2025-07-03 | 12.10 | 12.22 | 0.12 | 0.99% | 11.99 | 12.24 | 169818 | 20626.82 | 1.57% |
| 2025-07-02 | 12.05 | 12.10 | 0.05 | 0.41% | 11.93 | 12.11 | 144861 | 17427.96 | 1.34% |
| 2025-07-01 | 12.19 | 12.05 | -0.14 | -1.15% | 11.90 | 12.20 | 157427 | 18904.16 | 1.46% |
| 2025-06-30 | 12.02 | 12.19 | 0.17 | 1.41% | 11.94 | 12.20 | 173129 | 20971.35 | 1.60% |
| 2025-06-27 | 12.03 | 12.02 | 0.00 | 0.00% | 12.00 | 12.36 | 186800 | 22659.19 | 1.73% |
| 2025-06-26 | 12.08 | 12.02 | -0.05 | -0.41% | 12.01 | 12.27 | 228723 | 27791.15 | 2.12% |
| 2025-06-25 | 12.01 | 12.07 | 0.08 | 0.67% | 11.96 | 12.13 | 242451 | 29201.36 | 2.24% |
| 2025-06-24 | 11.50 | 11.99 | 0.52 | 4.53% | 11.48 | 12.00 | 326755 | 38700.75 | 3.02% |
| 2025-06-23 | 11.27 | 11.47 | 0.20 | 1.77% | 11.13 | 11.48 | 129286 | 14701.98 | 1.20% |
| 2025-06-20 | 11.26 | 11.27 | 0.01 | 0.09% | 11.22 | 11.55 | 180628 | 20617.02 | 1.67% |
| 2025-06-19 | 11.36 | 11.26 | -0.10 | -0.88% | 11.23 | 11.56 | 137112 | 15609.23 | 1.27% |
| 2025-06-18 | 11.40 | 11.36 | -0.09 | -0.79% | 11.19 | 11.41 | 130711 | 14751.52 | 1.21% |
| 2025-06-17 | 11.36 | 11.45 | 0.15 | 1.33% | 11.28 | 11.57 | 180576 | 20680.11 | 1.67% |
| 2025-06-16 | 11.60 | 11.30 | -0.32 | -2.75% | 11.26 | 11.62 | 277175 | 31468.84 | 2.57% |
| 2025-06-13 | 11.81 | 11.62 | -0.25 | -2.11% | 11.61 | 11.87 | 237237 | 27790.81 | 2.20% |
| 2025-06-12 | 11.96 | 11.87 | -0.09 | -0.75% | 11.79 | 11.98 | 126809 | 15015.92 | 1.17% |
| 2025-06-11 | 11.88 | 11.96 | 0.14 | 1.18% | 11.82 | 12.10 | 190329 | 22856.73 | 1.76% |
| 2025-06-10 | 11.95 | 11.82 | -0.13 | -1.09% | 11.73 | 11.98 | 148085 | 17576.90 | 1.37% |
| 2025-06-09 | 11.78 | 11.95 | 0.16 | 1.36% | 11.71 | 11.95 | 194195 | 23059.86 | 1.80% |
| 2025-06-06 | 11.50 | 11.79 | 0.30 | 2.61% | 11.45 | 12.08 | 317422 | 37664.42 | 2.94% |
| 2025-06-05 | 11.54 | 11.49 | -0.05 | -0.43% | 11.42 | 11.58 | 77510 | 8885.74 | 0.72% |
| 2025-06-04 | 11.49 | 11.54 | 0.08 | 0.70% | 11.48 | 11.63 | 73250 | 8466.25 | 0.68% |
| 2025-06-03 | 11.42 | 11.46 | -0.04 | -0.35% | 11.40 | 11.52 | 64885 | 7444.84 | 0.60% |
| 2025-05-30 | 11.66 | 11.50 | -0.14 | -1.20% | 11.47 | 11.67 | 71935 | 8292.19 | 0.67% |
| 2025-05-29 | 11.50 | 11.64 | 0.14 | 1.22% | 11.45 | 11.69 | 74650 | 8675.38 | 0.69% |
| 2025-05-28 | 11.75 | 11.50 | -0.24 | -2.04% | 11.46 | 11.78 | 80953 | 9362.68 | 0.75% |
| 2025-05-27 | 11.61 | 11.74 | 0.13 | 1.12% | 11.52 | 11.79 | 87762 | 10222.35 | 0.81% |
| 2025-05-26 | 11.59 | 11.61 | 0.02 | 0.17% | 11.55 | 11.70 | 67930 | 7895.53 | 0.63% |
| 2025-05-23 | 11.65 | 11.59 | -0.05 | -0.43% | 11.59 | 11.81 | 89102 | 10438.94 | 0.82% |
| 2025-05-22 | 11.85 | 11.64 | -0.24 | -2.02% | 11.64 | 11.88 | 114498 | 13423.94 | 1.06% |
| 2025-05-21 | 11.86 | 11.88 | 0.03 | 0.25% | 11.84 | 12.04 | 134004 | 15974.38 | 1.24% |
| 2025-05-20 | 11.94 | 11.85 | -0.09 | -0.75% | 11.83 | 11.97 | 76451 | 9074.03 | 0.71% |
| 2025-05-19 | 11.87 | 11.94 | 0.07 | 0.59% | 11.75 | 11.97 | 92435 | 10960.13 | 0.86% |
| 2025-05-16 | 11.86 | 11.87 | -0.03 | -0.25% | 11.83 | 11.98 | 66274 | 7893.43 | 0.61% |
| 2025-05-15 | 11.94 | 11.90 | -0.11 | -0.92% | 11.87 | 12.11 | 111448 | 13337.97 | 1.03% |
| 2025-05-14 | 11.97 | 12.01 | 0.04 | 0.33% | 11.91 | 12.08 | 103743 | 12431.36 | 0.96% |
| 2025-05-13 | 12.01 | 11.97 | -0.01 | -0.08% | 11.91 | 12.10 | 114044 | 13675.83 | 1.06% |
| 2025-05-12 | 11.89 | 11.98 | 0.15 | 1.27% | 11.87 | 11.99 | 113218 | 13529.72 | 1.05% |
| 2025-05-09 | 11.85 | 11.83 | -0.06 | -0.50% | 11.77 | 11.92 | 84526 | 10004.31 | 0.78% |
| 2025-05-08 | 11.83 | 11.89 | 0.00 | 0.00% | 11.76 | 11.98 | 115804 | 13777.56 | 1.07% |
| 2025-05-07 | 11.90 | 11.89 | 0.05 | 0.42% | 11.76 | 11.97 | 166918 | 19773.24 | 1.54% |
| 2025-05-06 | 11.69 | 11.84 | 0.22 | 1.89% | 11.56 | 11.85 | 169176 | 19810.65 | 1.57% |
| 2025-04-30 | 11.51 | 11.62 | 0.15 | 1.31% | 11.45 | 11.66 | 138741 | 16039.05 | 1.28% |
| 2025-04-29 | 11.25 | 11.47 | 0.17 | 1.50% | 11.25 | 11.52 | 99569 | 11399.88 | 0.92% |
| 2025-04-28 | 11.52 | 11.30 | -0.23 | -1.99% | 11.29 | 11.52 | 107425 | 12216.54 | 0.99% |
| 2025-04-25 | 11.55 | 11.53 | -0.03 | -0.26% | 11.48 | 11.66 | 119547 | 13813.92 | 1.11% |
| 2025-04-24 | 11.38 | 11.56 | 0.24 | 2.12% | 11.35 | 11.74 | 238281 | 27622.69 | 2.21% |
| 2025-04-23 | 11.33 | 11.32 | -0.01 | -0.09% | 11.19 | 11.40 | 134293 | 15152.04 | 1.24% |
| 2025-04-22 | 11.23 | 11.33 | 0.20 | 1.80% | 11.09 | 11.63 | 170621 | 19317.75 | 1.58% |
| 2025-04-21 | 11.07 | 11.13 | 0.13 | 1.18% | 10.99 | 11.20 | 82882 | 9206.13 | 0.77% |
| 2025-04-18 | 10.90 | 11.00 | 0.01 | 0.09% | 10.90 | 11.09 | 56106 | 6158.71 | 0.52% |
| 2025-04-17 | 10.95 | 10.99 | -0.05 | -0.45% | 10.91 | 11.14 | 54890 | 6074.88 | 0.51% |
| 2025-04-16 | 11.05 | 11.04 | -0.06 | -0.54% | 10.86 | 11.10 | 83788 | 9218.73 | 0.78% |
| 2025-04-15 | 11.14 | 11.10 | -0.02 | -0.18% | 11.05 | 11.23 | 81881 | 9114.81 | 0.76% |
| 2025-04-14 | 11.20 | 11.12 | 0.12 | 1.09% | 11.09 | 11.24 | 87179 | 9711.76 | 0.81% |
| 2025-04-11 | 10.86 | 11.00 | 0.01 | 0.09% | 10.86 | 11.12 | 104208 | 11476.83 | 0.96% |
| 2025-04-10 | 11.00 | 10.99 | 0.17 | 1.57% | 10.95 | 11.20 | 150821 | 16678.35 | 1.40% |
| 2025-04-09 | 10.72 | 10.82 | 0.03 | 0.28% | 10.10 | 10.90 | 190177 | 20074.54 | 1.76% |
| 2025-04-08 | 10.76 | 10.79 | 0.03 | 0.28% | 10.63 | 10.99 | 181667 | 19574.82 | 1.68% |
深证大盘股票行情在线 K线走势图
