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
2026-05-15	35.12	36.47	3.32	10.02%	35.12	36.47	1543680	560416	14.31%
2026-05-14	34.19	33.15	-1.09	-3.18%	33.15	34.88	965570	328823	8.95%
2026-05-13	34.32	34.24	-0.08	-0.23%	33.88	34.58	830723	283695	7.70%
2026-05-12	35.49	34.32	-1.16	-3.27%	33.80	36.05	1276510	441159	11.83%
2026-05-11	34.95	35.48	0.49	1.40%	34.60	36.32	1258951	447021	11.67%
2026-05-08	37.04	34.99	-2.55	-6.79%	34.90	38.28	1804390	651842	16.73%
2026-05-07	37.40	37.54	-0.58	-1.52%	36.65	38.04	1468894	548520	13.62%
2026-05-06	35.95	38.12	1.81	4.98%	35.38	39.00	1858054	690147	17.22%
2026-04-30	35.90	36.31	0.44	1.23%	34.75	36.69	1825694	651482	16.92%
2026-04-29	33.33	35.87	2.11	6.25%	33.33	36.30	2116764	741686	19.62%
2026-04-28	34.18	33.76	-0.76	-2.20%	33.00	34.40	1550031	522596	14.37%
2026-04-27	33.63	34.52	1.48	4.48%	33.52	34.89	2285323	781301	21.18%
2026-04-24	30.54	33.04	3.00	9.99%	30.15	33.04	1992115	634198	18.47%
2026-04-23	31.71	30.04	-1.87	-5.86%	29.82	31.87	1227351	373028	11.38%
2026-04-22	31.68	31.91	-0.04	-0.13%	31.35	32.30	1022983	325838	9.48%
2026-04-21	30.25	31.95	1.83	6.08%	29.54	32.38	1606788	500220	14.89%
2026-04-20	30.00	30.12	0.11	0.37%	29.80	30.48	660288	198788	6.12%
2026-04-17	30.35	30.01	-0.09	-0.30%	29.53	30.59	705869	211670	6.54%
2026-04-16	30.28	30.10	0.06	0.20%	29.53	30.75	977693	294364	9.05%
2026-04-15	30.88	30.04	-0.84	-2.72%	29.71	31.09	1059563	321554	9.81%
2026-04-14	29.08	30.88	2.21	7.71%	28.80	30.88	1242614	374594	11.50%
2026-04-13	27.90	28.67	0.41	1.45%	27.81	28.96	797195	227981	7.38%
2026-04-10	27.78	28.26	0.76	2.76%	27.50	28.86	942733	266562	8.72%
2026-04-09	27.97	27.50	-0.68	-2.41%	26.56	28.12	649086	177969	6.01%
2026-04-08	27.80	28.18	0.79	2.88%	27.40	28.48	603556	169433	5.59%
2026-04-07	27.55	27.39	0.31	1.14%	27.05	27.85	357877	97979	3.31%
2026-04-03	28.15	27.08	-0.69	-2.48%	26.70	28.45	442784	120708	4.10%
2026-04-02	27.77	27.77	-0.28	-1.00%	27.61	28.66	518746	145642	4.80%
2026-04-01	28.15	28.05	0.23	0.83%	27.03	28.75	649609	180395	6.01%
2026-03-31	28.46	27.82	-1.03	-3.57%	27.81	28.88	546985	154394	5.06%
2026-03-30	28.46	28.85	0.37	1.30%	27.90	29.27	822092	236025	7.61%
2026-03-27	27.01	28.48	0.85	3.08%	26.92	28.98	992684	279296	9.19%
2026-03-26	26.60	27.63	1.05	3.95%	26.50	28.88	1113902	310390	10.31%
2026-03-25	25.88	26.58	0.45	1.72%	25.86	26.64	539091	141412	4.99%
2026-03-24	26.22	26.13	0.51	1.99%	24.73	26.56	609143	156580	5.64%
2026-03-23	25.69	25.62	-0.50	-1.91%	25.52	26.80	570880	149045	5.28%
2026-03-20	25.80	26.12	0.46	1.79%	25.63	27.65	942531	249630	8.72%
2026-03-19	26.88	25.66	-1.63	-5.97%	25.30	26.99	706662	183580	6.54%
2026-03-18	28.67	27.29	-1.37	-4.78%	26.89	28.89	786001	215545	7.27%
2026-03-17	29.86	28.66	-1.89	-6.19%	28.11	30.30	839456	243792	7.77%
2026-03-16	30.21	30.55	-0.30	-0.97%	30.01	31.24	974380	298516	9.02%
2026-03-13	30.13	30.85	0.47	1.55%	30.12	31.80	929805	289644	8.60%
2026-03-12	30.35	30.38	-0.27	-0.88%	29.85	30.80	681808	206106	6.31%
2026-03-11	29.17	30.65	1.48	5.07%	28.84	30.68	1095548	330625	10.14%
2026-03-10	29.10	29.17	0.23	0.79%	28.92	30.15	576862	170032	5.34%
2026-03-09	28.02	28.94	0.33	1.15%	27.48	29.10	458034	129738	4.24%
2026-03-06	28.50	28.61	-0.24	-0.83%	28.36	29.01	268986	76939	2.49%
2026-03-05	29.18	28.85	0.11	0.38%	28.65	29.88	434525	126675	4.02%
2026-03-04	28.00	28.74	0.22	0.77%	28.00	29.20	323905	93015	3.00%
2026-03-03	29.21	28.52	-0.80	-2.73%	28.44	29.97	512061	148795	4.74%
2026-03-02	29.75	29.32	-1.32	-4.31%	29.17	30.25	593811	175564	5.50%
2026-02-27	30.46	30.64	-0.47	-1.51%	30.40	30.90	447295	136734	4.14%
2026-02-26	32.38	31.11	-0.65	-2.05%	30.71	32.38	911915	283649	8.44%
2026-02-25	30.43	31.76	1.36	4.47%	30.40	32.50	1079225	341632	9.99%
2026-02-24	30.90	30.40	-0.08	-0.26%	30.14	30.94	467461	142455	4.33%
2026-02-13	29.60	30.48	0.57	1.91%	29.60	30.97	590512	180212	5.46%
2026-02-12	29.55	29.91	-0.28	-0.93%	29.01	30.06	549888	163353	5.09%
2026-02-11	28.91	30.19	1.29	4.46%	28.70	30.62	880750	263479	8.15%
2026-02-10	29.58	28.90	-0.86	-2.89%	28.82	29.59	382907	111169	3.54%
2026-02-09	29.75	29.76	0.02	0.07%	29.51	30.10	605379	179789	5.60%
2026-02-06	27.80	29.74	1.70	6.06%	27.70	30.50	1107524	328327	10.25%
2026-02-05	28.80	28.04	-0.92	-3.18%	27.90	28.94	371683	104908	3.44%
2026-02-04	28.87	28.96	-0.13	-0.45%	28.42	29.18	357398	102863	3.31%