多氟多 (002407) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	11.89	11.95	0.00	0.00%	11.81	12.01	65501	7810	0.61%
2025-04-02	11.93	11.95	0.02	0.17%	11.90	12.03	55825	6681	0.52%
2025-04-01	11.91	11.93	0.03	0.25%	11.87	11.99	71087	8488	0.66%
2025-03-31	11.98	11.90	-0.08	-0.67%	11.66	12.04	120505	14300	1.12%
2025-03-28	12.25	11.98	-0.25	-2.04%	11.98	12.27	147547	17824	1.37%
2025-03-27	12.31	12.23	-0.13	-1.05%	12.15	12.44	111976	13749	1.04%
2025-03-26	12.45	12.36	-0.09	-0.72%	12.36	12.48	126160	15663	1.17%
2025-03-25	12.18	12.45	0.27	2.22%	12.12	12.45	161813	19936	1.50%
2025-03-24	12.29	12.18	-0.10	-0.81%	12.00	12.34	141561	17166	1.31%
2025-03-21	12.36	12.28	-0.09	-0.73%	12.22	12.42	145404	17936	1.35%
2025-03-20	12.49	12.37	-0.10	-0.80%	12.35	12.53	133546	16610	1.24%
2025-03-19	12.64	12.47	-0.21	-1.66%	12.42	12.67	155924	19502	1.44%
2025-03-18	12.78	12.68	-0.06	-0.47%	12.63	12.87	174079	22142	1.61%
2025-03-17	12.70	12.74	0.05	0.39%	12.60	12.84	221144	28182	2.05%
2025-03-14	12.60	12.69	0.04	0.32%	12.43	12.69	297202	37378	2.75%
2025-03-13	12.52	12.65	0.06	0.48%	12.49	12.80	327952	41456	3.04%
2025-03-12	12.25	12.59	0.35	2.86%	12.15	13.20	523367	66835	4.84%
2025-03-11	12.11	12.24	0.01	0.08%	12.04	12.24	128559	15595	1.19%
2025-03-10	12.19	12.23	0.03	0.25%	12.10	12.30	136702	16649	1.27%
2025-03-07	12.33	12.20	-0.19	-1.53%	12.15	12.36	195943	23965	1.81%
2025-03-06	12.42	12.39	0.05	0.41%	12.32	12.49	203737	25272	1.89%
2025-03-05	12.50	12.34	-0.22	-1.75%	12.22	12.51	205076	25256	1.90%
2025-03-04	12.73	12.56	-0.21	-1.64%	12.42	12.73	293869	36760	2.72%
2025-03-03	12.28	12.77	0.58	4.76%	12.26	12.88	461860	58671	4.28%
2025-02-28	12.54	12.19	-0.40	-3.18%	12.16	12.57	240532	29767	2.23%
2025-02-27	12.40	12.59	0.24	1.94%	12.28	12.63	328110	40945	3.04%
2025-02-26	12.15	12.35	0.21	1.73%	12.15	12.37	221782	27266	2.05%
2025-02-25	12.06	12.14	-0.01	-0.08%	12.00	12.28	180046	21898	1.67%
2025-02-24	12.10	12.15	0.03	0.25%	12.00	12.30	214908	26053	1.99%
2025-02-21	12.07	12.12	0.05	0.41%	12.03	12.17	171886	20833	1.59%
2025-02-20	12.14	12.07	-0.07	-0.58%	11.99	12.16	141814	17110	1.31%
2025-02-19	12.04	12.14	0.10	0.83%	11.90	12.18	167885	20269	1.55%
2025-02-18	12.22	12.04	-0.06	-0.50%	11.98	12.39	237880	29046	2.20%
2025-02-17	12.19	12.10	-0.14	-1.14%	12.03	12.26	187654	22720	1.74%
2025-02-14	12.23	12.24	0.22	1.83%	12.20	12.73	287660	35573	2.66%
2025-02-13	12.09	12.02	0.00	0.00%	12.01	12.44	203036	24712	1.88%
2025-02-12	11.77	12.02	0.19	1.61%	11.74	12.11	171448	20432	1.59%
2025-02-11	12.00	11.83	-0.15	-1.25%	11.76	12.01	128912	15238	1.19%
2025-02-10	11.97	11.98	0.04	0.34%	11.78	12.01	155104	18468	1.44%
2025-02-07	11.68	11.94	0.26	2.23%	11.63	12.06	207657	24719	1.92%
2025-02-06	11.30	11.68	0.34	3.00%	11.27	11.68	155668	18009	1.44%
2025-02-05	11.37	11.34	0.06	0.53%	11.26	11.45	101071	11475	0.94%
2025-01-27	11.47	11.28	-0.16	-1.40%	11.28	11.65	103698	11852	0.96%
2025-01-24	11.13	11.44	0.34	3.06%	11.08	11.54	201762	22989	1.87%
2025-01-23	11.48	11.10	-0.47	-4.06%	11.10	11.61	253686	28730	2.35%
2025-01-22	11.61	11.57	-0.08	-0.69%	11.52	11.75	79652	9245	0.74%
2025-01-21	11.86	11.65	-0.10	-0.85%	11.56	11.87	81961	9564	0.76%
2025-01-20	11.74	11.75	0.09	0.77%	11.71	11.92	98948	11654	0.92%
2025-01-17	11.62	11.66	0.06	0.52%	11.57	11.73	83658	9747	0.77%
2025-01-16	11.57	11.60	0.06	0.52%	11.50	11.83	119565	13926	1.11%
2025-01-15	11.62	11.54	-0.07	-0.60%	11.46	11.65	106765	12340	0.99%
2025-01-14	11.26	11.61	0.36	3.20%	11.22	11.64	136845	15692	1.27%
2025-01-13	11.00	11.25	0.11	0.99%	10.92	11.32	94165	10523	0.87%
2025-01-10	11.45	11.14	-0.31	-2.71%	11.13	11.54	90354	10221	0.84%
2025-01-09	11.30	11.45	0.07	0.62%	11.27	11.51	87138	9979	0.81%
2025-01-08	11.52	11.38	-0.18	-1.56%	11.08	11.52	136360	15422	1.26%
2025-01-07	11.44	11.56	0.09	0.78%	11.36	11.58	90789	10426	0.84%
2025-01-06	11.41	11.47	0.06	0.53%	11.35	11.66	114524	13162	1.06%
2025-01-03	11.62	11.41	-0.19	-1.64%	11.37	11.74	136678	15793	1.27%
2025-01-02	12.04	11.60	-0.40	-3.33%	11.48	12.10	157689	18562	1.46%
2024-12-31	12.48	12.00	-0.49	-3.92%	11.95	12.53	202230	24624	1.87%
2024-12-30	12.73	12.49	-0.29	-2.27%	12.48	12.77	136242	17155	1.26%
2024-12-27	12.73	12.78	0.09	0.71%	12.63	12.94	119675	15341	1.11%
2024-12-26	12.70	12.69	-0.02	-0.16%	12.69	12.88	102523	13093	0.95%