中欣氟材(002915)股票行情
中欣氟材(002915)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 | 19.68 | 19.32 | -0.43 | -2.18% | 19.25 | 19.80 | 162539 | 31641.10 | 5.64% |
| 2025-07-31 | 19.72 | 19.75 | -0.20 | -1.00% | 19.59 | 20.13 | 218439 | 43288.23 | 7.58% |
| 2025-07-30 | 20.27 | 19.95 | -0.34 | -1.68% | 19.82 | 20.52 | 258990 | 51977.22 | 8.98% |
| 2025-07-29 | 20.68 | 20.29 | -0.39 | -1.89% | 20.12 | 20.80 | 526655 | 106982.80 | 18.27% |
| 2025-07-28 | 19.02 | 20.68 | 1.88 | 10.00% | 19.02 | 20.68 | 331465 | 66821.54 | 11.50% |
| 2025-07-25 | 18.75 | 18.80 | -0.05 | -0.27% | 18.59 | 18.85 | 117403 | 21990.28 | 4.07% |
| 2025-07-24 | 18.65 | 18.85 | 0.33 | 1.78% | 18.53 | 18.95 | 154581 | 28931.56 | 5.36% |
| 2025-07-23 | 19.01 | 18.52 | -0.66 | -3.44% | 18.49 | 19.15 | 217791 | 40727.32 | 7.55% |
| 2025-07-22 | 19.49 | 19.18 | -0.59 | -2.98% | 19.00 | 19.63 | 313577 | 60293.05 | 10.88% |
| 2025-07-21 | 19.52 | 19.77 | 0.24 | 1.23% | 19.40 | 19.98 | 319820 | 62955.94 | 11.09% |
| 2025-07-18 | 19.89 | 19.53 | -0.31 | -1.56% | 19.41 | 20.00 | 316730 | 62113.73 | 10.99% |
| 2025-07-17 | 19.90 | 19.84 | -0.41 | -2.02% | 19.33 | 20.33 | 476005 | 94374.78 | 16.51% |
| 2025-07-16 | 19.40 | 20.25 | 0.53 | 2.69% | 19.12 | 20.87 | 665865 | 132224.22 | 23.10% |
| 2025-07-15 | 19.21 | 19.72 | 0.93 | 4.95% | 19.00 | 20.37 | 881887 | 172044.44 | 30.59% |
| 2025-07-14 | 17.19 | 18.79 | 1.71 | 10.01% | 17.19 | 18.79 | 325394 | 60183.27 | 11.29% |
| 2025-07-11 | 16.79 | 17.08 | 0.20 | 1.18% | 16.68 | 17.25 | 113627 | 19256.31 | 3.94% |
| 2025-07-10 | 16.95 | 16.88 | -0.17 | -1.00% | 16.77 | 17.13 | 91304 | 15412.43 | 3.17% |
| 2025-07-09 | 17.50 | 17.05 | -0.27 | -1.56% | 17.00 | 17.68 | 115082 | 19830.48 | 3.99% |
| 2025-07-08 | 16.94 | 17.32 | 0.42 | 2.49% | 16.76 | 17.64 | 151903 | 26221.35 | 5.27% |
| 2025-07-07 | 16.58 | 16.90 | -0.46 | -2.65% | 16.53 | 17.00 | 145479 | 24495.85 | 5.05% |
| 2025-07-04 | 17.82 | 17.36 | -0.39 | -2.20% | 17.34 | 17.82 | 113895 | 19882.55 | 3.95% |
| 2025-07-03 | 17.66 | 17.75 | -0.06 | -0.34% | 17.50 | 18.00 | 123446 | 21923.36 | 4.28% |
| 2025-07-02 | 17.90 | 17.81 | -0.24 | -1.33% | 17.66 | 18.05 | 116629 | 20759.56 | 4.05% |
| 2025-07-01 | 17.89 | 18.05 | 0.17 | 0.95% | 17.66 | 18.25 | 176032 | 31640.81 | 6.11% |
| 2025-06-30 | 17.78 | 17.88 | 0.23 | 1.30% | 17.55 | 17.96 | 105530 | 18787.22 | 3.66% |
| 2025-06-27 | 17.80 | 17.65 | -0.07 | -0.40% | 17.55 | 17.85 | 108498 | 19158.17 | 3.76% |
| 2025-06-26 | 17.79 | 17.72 | -0.13 | -0.73% | 17.68 | 18.20 | 162669 | 29138.95 | 5.64% |
| 2025-06-25 | 17.55 | 17.85 | 0.13 | 0.73% | 17.50 | 18.10 | 221931 | 39642.89 | 7.70% |
| 2025-06-24 | 17.09 | 17.72 | 0.64 | 3.75% | 17.00 | 18.01 | 258276 | 45670.07 | 8.96% |
| 2025-06-23 | 16.66 | 17.08 | 0.24 | 1.43% | 16.66 | 17.18 | 106250 | 18083.09 | 3.69% |
| 2025-06-20 | 17.14 | 16.84 | -0.43 | -2.49% | 16.83 | 17.42 | 107815 | 18359.08 | 3.74% |
| 2025-06-19 | 17.53 | 17.27 | -0.35 | -1.99% | 17.22 | 17.89 | 137672 | 24148.08 | 4.78% |
| 2025-06-18 | 17.74 | 17.62 | -0.25 | -1.40% | 17.33 | 17.85 | 131412 | 23064.19 | 4.56% |
| 2025-06-17 | 17.96 | 17.87 | -0.17 | -0.94% | 17.77 | 18.36 | 115418 | 20780.79 | 4.00% |
| 2025-06-16 | 17.73 | 18.04 | 0.14 | 0.78% | 17.73 | 18.13 | 117059 | 21033.43 | 4.06% |
| 2025-06-13 | 18.30 | 17.90 | -0.64 | -3.45% | 17.85 | 18.50 | 168832 | 30414.19 | 5.86% |
| 2025-06-12 | 18.69 | 18.54 | -0.21 | -1.12% | 18.39 | 18.70 | 138837 | 25687.89 | 4.82% |
| 2025-06-11 | 18.45 | 18.75 | 0.19 | 1.02% | 18.30 | 18.99 | 167128 | 31282.53 | 5.80% |
| 2025-06-10 | 18.99 | 18.56 | -0.30 | -1.59% | 18.17 | 19.05 | 215169 | 39888.79 | 7.46% |
| 2025-06-09 | 18.37 | 18.86 | 0.26 | 1.40% | 18.37 | 19.10 | 267728 | 50531.69 | 9.29% |
| 2025-06-06 | 18.89 | 18.60 | -0.29 | -1.54% | 18.55 | 19.45 | 329652 | 62638.12 | 11.43% |
| 2025-06-05 | 18.79 | 18.89 | 0.10 | 0.53% | 18.38 | 19.17 | 264090 | 49711.79 | 9.16% |
| 2025-06-04 | 18.67 | 18.79 | 0.20 | 1.08% | 18.26 | 18.91 | 227953 | 42527.67 | 7.91% |
| 2025-06-03 | 18.50 | 18.59 | -0.12 | -0.64% | 18.39 | 18.83 | 180246 | 33538.27 | 6.25% |
| 2025-05-30 | 18.82 | 18.71 | -0.43 | -2.25% | 18.20 | 19.20 | 272005 | 50850.55 | 9.43% |
| 2025-05-29 | 19.17 | 19.14 | -0.22 | -1.14% | 19.02 | 19.55 | 261858 | 50341.69 | 9.08% |
| 2025-05-28 | 20.35 | 19.36 | -0.99 | -4.86% | 19.29 | 20.50 | 346708 | 67999.43 | 12.03% |
| 2025-05-27 | 20.13 | 20.35 | -0.10 | -0.49% | 19.70 | 20.42 | 364681 | 73077.95 | 12.65% |
| 2025-05-26 | 19.41 | 20.45 | 0.85 | 4.34% | 18.95 | 20.88 | 510111 | 102621.08 | 17.69% |
| 2025-05-23 | 20.03 | 19.60 | -0.75 | -3.69% | 19.50 | 20.54 | 438994 | 87242.44 | 15.23% |
| 2025-05-22 | 20.11 | 20.35 | -0.21 | -1.02% | 20.00 | 21.73 | 466043 | 97060.38 | 16.16% |
| 2025-05-21 | 20.85 | 20.56 | -0.97 | -4.51% | 20.04 | 21.40 | 606259 | 125297.64 | 21.03% |
| 2025-05-20 | 23.73 | 21.53 | -2.19 | -9.23% | 21.44 | 24.18 | 785400 | 176190.73 | 27.24% |
| 2025-05-19 | 23.00 | 23.72 | 1.35 | 6.03% | 22.30 | 24.56 | 1053838 | 242737.45 | 36.55% |
| 2025-05-16 | 19.30 | 22.37 | 2.03 | 9.98% | 19.30 | 22.37 | 703522 | 152694.14 | 24.40% |
| 2025-05-15 | 22.05 | 20.34 | -2.26 | -10.00% | 20.34 | 22.50 | 778856 | 164547.17 | 27.01% |
| 2025-05-14 | 22.29 | 22.60 | -0.40 | -1.74% | 21.56 | 23.04 | 851029 | 190447.95 | 29.52% |
| 2025-05-13 | 21.03 | 23.00 | 1.48 | 6.88% | 20.69 | 23.67 | 978512 | 222515.36 | 33.94% |
| 2025-05-12 | 22.26 | 21.52 | -0.33 | -1.51% | 21.01 | 22.80 | 883804 | 193296.80 | 30.66% |
| 2025-05-09 | 21.60 | 21.85 | 0.40 | 1.86% | 20.94 | 23.15 | 947716 | 208452.02 | 32.87% |
| 2025-05-08 | 21.22 | 21.45 | -2.12 | -8.99% | 21.21 | 21.89 | 872084 | 185730.39 | 30.25% |
| 2025-05-07 | 21.28 | 23.57 | 2.14 | 9.99% | 21.01 | 23.57 | 1208712 | 269174.22 | 41.92% |
| 2025-05-06 | 21.99 | 21.43 | 0.06 | 0.28% | 20.20 | 21.99 | 976638 | 204906.69 | 33.88% |
| 2025-04-30 | 21.37 | 21.37 | 1.94 | 9.98% | 20.00 | 21.37 | 809442 | 169343.05 | 28.08% |
| 2025-04-29 | 19.37 | 19.43 | 1.77 | 10.02% | 18.18 | 19.43 | 379550 | 72388.73 | 13.16% |
| 2025-04-28 | 16.80 | 17.66 | 0.88 | 5.24% | 15.98 | 18.45 | 970439 | 169722.98 | 33.66% |
| 2025-04-25 | 17.10 | 16.78 | 0.40 | 2.44% | 16.54 | 18.02 | 1055839 | 184749.55 | 36.62% |
| 2025-04-24 | 15.99 | 16.38 | 1.49 | 10.01% | 14.66 | 16.38 | 494502 | 78334.84 | 17.15% |
| 2025-04-23 | 13.99 | 14.89 | 1.35 | 9.97% | 13.59 | 14.89 | 392051 | 56127.97 | 13.60% |
| 2025-04-22 | 12.31 | 13.54 | 1.23 | 9.99% | 12.30 | 13.54 | 179961 | 23412.46 | 6.24% |
| 2025-04-21 | 11.83 | 12.31 | 0.40 | 3.36% | 11.75 | 12.32 | 56676 | 6864.58 | 1.97% |
| 2025-04-18 | 11.85 | 11.91 | 0.00 | 0.00% | 11.70 | 12.04 | 44222 | 5245.40 | 1.53% |
| 2025-04-17 | 11.67 | 11.91 | 0.27 | 2.32% | 11.61 | 12.06 | 63255 | 7492.79 | 2.19% |
| 2025-04-16 | 12.00 | 11.64 | -0.39 | -3.24% | 11.51 | 12.01 | 50271 | 5899.68 | 1.74% |
| 2025-04-15 | 11.83 | 12.03 | 0.18 | 1.52% | 11.80 | 12.21 | 69283 | 8343.37 | 2.40% |
| 2025-04-14 | 11.78 | 11.85 | 0.30 | 2.60% | 11.72 | 12.09 | 56602 | 6732.62 | 1.96% |
| 2025-04-11 | 11.15 | 11.55 | 0.23 | 2.03% | 11.14 | 11.78 | 68436 | 7914.51 | 2.37% |
| 2025-04-10 | 11.32 | 11.32 | 0.18 | 1.62% | 11.31 | 11.63 | 73789 | 8459.49 | 2.56% |
| 2025-04-09 | 10.58 | 11.14 | 0.28 | 2.58% | 9.81 | 11.32 | 94456 | 10025.47 | 3.28% |
| 2025-04-08 | 11.30 | 10.86 | -0.66 | -5.73% | 10.49 | 11.52 | 104713 | 11407.88 | 3.63% |
深证大盘股票行情在线 K线走势图
