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
2026-07-24	29.94	30.52	0.04	0.13%	29.93	32.50	1809934	564672	16.78%
2026-07-23	29.79	30.48	0.70	2.35%	29.55	30.99	1198590	364815	11.11%
2026-07-22	29.60	29.78	-0.35	-1.16%	29.20	30.84	1188254	357475	11.01%
2026-07-21	28.20	30.13	2.01	7.15%	25.49	30.18	1634330	457864	15.15%
2026-07-20	31.66	28.12	-3.12	-9.99%	28.12	32.00	1357499	399628	12.58%
2026-07-17	31.90	31.24	-0.68	-2.13%	31.02	32.89	1354109	432751	12.55%
2026-07-16	33.03	31.92	-1.96	-5.79%	31.64	33.98	1115007	364266	10.34%
2026-07-15	36.08	33.88	-2.20	-6.10%	33.76	36.60	1448753	506976	13.43%
2026-07-14	33.29	36.08	-0.91	-2.46%	33.29	36.46	2108710	733341	19.55%
2026-07-13	36.99	36.99	-4.11	-10.00%	36.99	37.43	315609	116763	2.93%
2026-07-10	43.49	41.10	-2.55	-5.84%	40.97	45.69	1981888	859307	18.37%
2026-07-09	42.83	43.65	1.53	3.63%	40.53	43.71	1733597	732523	16.07%
2026-07-08	46.00	42.12	-3.23	-7.12%	41.72	46.17	1799828	776300	16.68%
2026-07-07	46.24	45.35	-0.51	-1.11%	44.76	47.17	1654061	758528	15.33%
2026-07-06	48.51	45.86	-3.48	-7.05%	45.72	50.90	2608734	1257421	24.18%
2026-07-03	54.57	49.34	-5.48	-10.00%	49.34	54.81	2386699	1196293	22.12%
2026-07-02	56.01	54.82	-0.43	-0.78%	52.48	57.50	3738541	2067990	34.66%
2026-07-01	54.80	55.25	5.02	9.99%	53.76	55.25	709070	389312	6.57%
2026-06-30	49.79	50.23	4.57	10.01%	48.60	50.23	1883700	939266	17.46%
2026-06-29	45.66	45.66	4.15	10.00%	45.66	45.66	377212	172235	3.50%
2026-06-26	43.80	41.51	-2.28	-5.21%	41.35	44.68	1679568	719530	15.57%
2026-06-25	43.54	43.79	-0.46	-1.04%	43.25	45.96	2027321	900206	18.79%
2026-06-24	41.80	44.25	2.45	5.86%	39.80	44.55	2246568	959965	20.83%
2026-06-23	43.00	41.80	-0.86	-2.02%	41.58	44.95	2524812	1089697	23.40%
2026-06-22	39.01	42.66	3.88	10.01%	39.01	42.66	1937504	790567	17.96%
2026-06-18	38.14	38.78	0.31	0.81%	37.07	39.04	1799121	685575	16.68%
2026-06-17	38.00	38.47	-0.86	-2.19%	37.37	38.98	1744180	666044	16.17%
2026-06-16	39.00	39.33	-0.81	-2.02%	38.51	41.50	2133238	850430	19.77%
2026-06-15	39.28	40.14	0.47	1.18%	37.81	41.00	2261286	885866	20.96%
2026-06-12	38.00	39.67	1.48	3.88%	36.67	40.10	2708380	1043039	25.11%
2026-06-11	35.50	38.19	3.47	9.99%	34.74	38.19	2171712	791965	20.13%
2026-06-10	33.20	34.72	0.78	2.30%	33.05	35.34	1551577	535487	14.38%
2026-06-09	33.63	33.94	0.31	0.92%	31.70	34.51	1466653	482808	13.60%
2026-06-08	31.82	33.63	0.43	1.30%	31.82	34.79	1299243	438247	12.04%
2026-06-05	32.23	33.20	0.44	1.34%	31.56	34.15	1265234	419031	11.73%
2026-06-04	32.85	32.76	-0.51	-1.53%	32.28	33.11	672603	220248	6.23%
2026-06-03	33.01	33.27	0.17	0.51%	32.46	33.80	796495	265594	7.38%
2026-06-02	34.46	33.10	-1.32	-3.83%	32.15	34.82	1053005	347155	9.76%
2026-06-01	33.77	34.42	0.72	2.14%	33.77	35.67	1264696	441441	11.72%
2026-05-29	35.01	33.70	-1.42	-4.04%	33.35	35.10	1116151	379948	10.35%
2026-05-28	35.91	35.12	-0.67	-1.87%	34.08	36.33	1255654	437167	11.64%
2026-05-27	36.03	35.79	-0.49	-1.35%	35.56	37.28	1527388	556000	14.16%
2026-05-26	37.68	36.28	-2.15	-5.59%	35.40	39.18	2282667	847901	21.16%
2026-05-25	42.44	38.43	-4.27	-10.00%	38.43	42.44	2143477	843860	19.87%
2026-05-22	41.02	42.70	1.89	4.63%	40.24	43.40	2390167	1007186	22.16%
2026-05-21	41.69	40.81	0.12	0.29%	40.68	43.89	2896919	1218875	26.85%
2026-05-20	36.50	40.69	3.70	10.00%	36.40	40.69	2064934	801408	19.14%
2026-05-19	37.02	37.18	-0.61	-1.61%	36.04	37.99	1757476	649459	16.29%
2026-05-18	37.22	37.79	1.32	3.62%	37.22	39.71	2897657	1102230	26.86%
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%