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 |
|---|
| 2025-09-16 | 29.04 | 30.65 | 1.37 | 4.68% | 28.88 | 30.96 | 550116 | 165105.53 | 19.10% |
| 2025-09-15 | 28.50 | 29.28 | 0.40 | 1.39% | 28.48 | 30.08 | 388604 | 114754.15 | 13.49% |
| 2025-09-12 | 29.40 | 28.88 | -0.63 | -2.13% | 28.79 | 30.08 | 408004 | 119589.43 | 14.16% |
| 2025-09-11 | 28.81 | 29.51 | 0.50 | 1.72% | 28.30 | 29.60 | 505485 | 147132.52 | 17.55% |
| 2025-09-10 | 28.29 | 29.01 | -0.45 | -1.53% | 28.29 | 29.72 | 442659 | 128584.68 | 15.37% |
| 2025-09-09 | 28.87 | 29.46 | 0.76 | 2.65% | 28.16 | 30.35 | 767498 | 226395.92 | 26.64% |
| 2025-09-08 | 25.88 | 28.70 | 2.61 | 10.00% | 25.60 | 28.70 | 461221 | 128024.98 | 16.01% |
| 2025-09-05 | 24.42 | 26.09 | 1.68 | 6.88% | 24.42 | 26.30 | 339039 | 87068.16 | 11.77% |
| 2025-09-04 | 25.51 | 24.41 | -2.00 | -7.57% | 23.78 | 26.37 | 306708 | 77108.48 | 10.65% |
| 2025-09-03 | 28.70 | 26.41 | -2.51 | -8.68% | 26.12 | 28.70 | 369324 | 101557.49 | 12.82% |
| 2025-09-02 | 27.22 | 28.92 | 1.72 | 6.32% | 25.48 | 29.91 | 662778 | 184734.55 | 23.01% |
| 2025-09-01 | 26.60 | 27.20 | 0.17 | 0.63% | 26.18 | 27.26 | 230330 | 61462.75 | 8.00% |
| 2025-08-29 | 26.45 | 27.03 | 0.49 | 1.85% | 26.03 | 27.77 | 368407 | 99650.57 | 12.79% |
| 2025-08-28 | 26.15 | 26.54 | -0.11 | -0.41% | 25.19 | 26.62 | 320397 | 82974.09 | 11.12% |
| 2025-08-27 | 27.30 | 26.65 | -0.76 | -2.77% | 26.53 | 27.85 | 277938 | 76192.86 | 9.65% |
| 2025-08-26 | 28.24 | 27.41 | -0.82 | -2.90% | 27.25 | 28.24 | 260224 | 71821.25 | 9.03% |
| 2025-08-25 | 28.09 | 28.23 | 0.25 | 0.89% | 27.72 | 28.47 | 308246 | 86678.39 | 10.70% |
| 2025-08-22 | 27.84 | 27.98 | -0.14 | -0.50% | 27.67 | 28.23 | 259939 | 72434.30 | 9.02% |
| 2025-08-21 | 28.90 | 28.12 | -0.65 | -2.26% | 27.65 | 28.95 | 341160 | 95778.71 | 11.84% |
| 2025-08-20 | 29.07 | 28.77 | -0.84 | -2.84% | 28.25 | 30.05 | 417083 | 120447.17 | 14.48% |
| 2025-08-19 | 30.00 | 29.61 | -1.87 | -5.94% | 29.06 | 30.73 | 592475 | 176863.83 | 20.55% |
| 2025-08-18 | 31.49 | 31.48 | 0.26 | 0.83% | 29.50 | 32.84 | 926077 | 284094.38 | 32.12% |
| 2025-08-15 | 28.20 | 31.22 | 1.16 | 3.86% | 28.20 | 32.51 | 908583 | 280064.59 | 31.51% |
| 2025-08-14 | 29.50 | 30.06 | -0.14 | -0.46% | 29.02 | 32.00 | 979698 | 299815.94 | 33.98% |
| 2025-08-13 | 28.42 | 30.20 | 1.84 | 6.49% | 27.81 | 31.20 | 1065426 | 314899.78 | 36.95% |
| 2025-08-12 | 30.02 | 28.36 | -0.47 | -1.63% | 27.51 | 30.60 | 966398 | 277407.50 | 33.52% |
| 2025-08-11 | 27.81 | 28.83 | 2.62 | 10.00% | 25.66 | 28.83 | 702267 | 192082.61 | 24.36% |
| 2025-08-08 | 26.88 | 26.21 | -0.66 | -2.46% | 26.18 | 29.50 | 1078811 | 299544.62 | 37.42% |
| 2025-08-07 | 26.87 | 26.87 | 2.44 | 9.99% | 26.05 | 26.87 | 620027 | 165971.06 | 21.51% |
| 2025-08-06 | 23.42 | 24.43 | 2.22 | 10.00% | 23.32 | 24.43 | 457267 | 109561.19 | 15.86% |
| 2025-08-05 | 20.36 | 22.21 | 2.02 | 10.00% | 20.36 | 22.21 | 518947 | 111186.65 | 18.00% |
| 2025-08-04 | 19.14 | 20.19 | 0.87 | 4.50% | 19.10 | 20.50 | 344092 | 68581.03 | 11.93% |
| 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% |
深证大盘股票行情在线 K线走势图
