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
2025-08-01	12.50	12.45	0.03	0.24%	12.42	12.63	157197	19641	1.45%
2025-07-31	12.78	12.42	-0.32	-2.51%	12.35	12.81	252682	31677	2.34%
2025-07-30	12.92	12.74	-0.16	-1.24%	12.66	12.97	209923	26901	1.94%
2025-07-29	13.00	12.90	-0.07	-0.54%	12.79	13.03	224384	28907	2.08%
2025-07-28	12.90	12.97	0.04	0.31%	12.68	13.14	295409	38208	2.73%
2025-07-25	12.97	12.93	-0.01	-0.08%	12.90	13.24	420213	54796	3.89%
2025-07-24	12.43	12.94	0.49	3.94%	12.39	13.00	539524	69098	4.99%
2025-07-23	12.64	12.45	-0.19	-1.50%	12.44	12.72	232714	29275	2.15%
2025-07-22	12.54	12.64	0.14	1.12%	12.44	12.70	294135	36993	2.72%
2025-07-21	12.56	12.50	0.07	0.56%	12.40	12.60	241341	30142	2.23%
2025-07-18	12.23	12.43	0.26	2.14%	12.19	12.79	442317	55126	4.09%
2025-07-17	11.96	12.17	0.25	2.10%	11.91	12.17	165901	19980	1.54%
2025-07-16	12.01	11.92	-0.09	-0.75%	11.89	12.05	119082	14240	1.10%
2025-07-15	12.21	12.01	-0.20	-1.64%	11.98	12.24	168577	20346	1.56%
2025-07-14	12.25	12.21	0.04	0.33%	12.15	12.38	162867	19941	1.51%
2025-07-11	12.22	12.17	0.00	0.00%	12.11	12.26	168724	20562	1.56%
2025-07-10	12.09	12.17	0.11	0.91%	12.04	12.30	181867	22124	1.68%
2025-07-09	12.16	12.06	-0.05	-0.41%	12.02	12.25	162451	19676	1.50%
2025-07-08	12.09	12.30	0.25	2.07%	12.05	12.36	212193	25966	1.96%
2025-07-07	12.09	12.05	0.01	0.08%	11.99	12.10	112579	13558	1.04%
2025-07-04	12.22	12.04	-0.18	-1.47%	12.00	12.22	152445	18391	1.41%
2025-07-03	12.10	12.22	0.12	0.99%	11.99	12.24	169818	20626	1.57%
2025-07-02	12.05	12.10	0.05	0.41%	11.93	12.11	144861	17427	1.34%
2025-07-01	12.19	12.05	-0.14	-1.15%	11.90	12.20	157427	18904	1.46%
2025-06-30	12.02	12.19	0.17	1.41%	11.94	12.20	173129	20971	1.60%
2025-06-27	12.03	12.02	0.00	0.00%	12.00	12.36	186800	22659	1.73%
2025-06-26	12.08	12.02	-0.05	-0.41%	12.01	12.27	228723	27791	2.12%
2025-06-25	12.01	12.07	0.08	0.67%	11.96	12.13	242451	29201	2.24%
2025-06-24	11.50	11.99	0.52	4.53%	11.48	12.00	326755	38700	3.02%
2025-06-23	11.27	11.47	0.20	1.77%	11.13	11.48	129286	14701	1.20%
2025-06-20	11.26	11.27	0.01	0.09%	11.22	11.55	180628	20617	1.67%
2025-06-19	11.36	11.26	-0.10	-0.88%	11.23	11.56	137112	15609	1.27%
2025-06-18	11.40	11.36	-0.09	-0.79%	11.19	11.41	130711	14751	1.21%
2025-06-17	11.36	11.45	0.15	1.33%	11.28	11.57	180576	20680	1.67%
2025-06-16	11.60	11.30	-0.32	-2.75%	11.26	11.62	277175	31468	2.57%
2025-06-13	11.81	11.62	-0.25	-2.11%	11.61	11.87	237237	27790	2.20%
2025-06-12	11.96	11.87	-0.09	-0.75%	11.79	11.98	126809	15015	1.17%
2025-06-11	11.88	11.96	0.14	1.18%	11.82	12.10	190329	22856	1.76%
2025-06-10	11.95	11.82	-0.13	-1.09%	11.73	11.98	148085	17576	1.37%
2025-06-09	11.78	11.95	0.16	1.36%	11.71	11.95	194195	23059	1.80%
2025-06-06	11.50	11.79	0.30	2.61%	11.45	12.08	317422	37664	2.94%
2025-06-05	11.54	11.49	-0.05	-0.43%	11.42	11.58	77510	8885	0.72%
2025-06-04	11.49	11.54	0.08	0.70%	11.48	11.63	73250	8466	0.68%
2025-06-03	11.42	11.46	-0.04	-0.35%	11.40	11.52	64885	7444	0.60%
2025-05-30	11.66	11.50	-0.14	-1.20%	11.47	11.67	71935	8292	0.67%
2025-05-29	11.50	11.64	0.14	1.22%	11.45	11.69	74650	8675	0.69%
2025-05-28	11.75	11.50	-0.24	-2.04%	11.46	11.78	80953	9362	0.75%
2025-05-27	11.61	11.74	0.13	1.12%	11.52	11.79	87762	10222	0.81%
2025-05-26	11.59	11.61	0.02	0.17%	11.55	11.70	67930	7895	0.63%
2025-05-23	11.65	11.59	-0.05	-0.43%	11.59	11.81	89102	10438	0.82%
2025-05-22	11.85	11.64	-0.24	-2.02%	11.64	11.88	114498	13423	1.06%
2025-05-21	11.86	11.88	0.03	0.25%	11.84	12.04	134004	15974	1.24%
2025-05-20	11.94	11.85	-0.09	-0.75%	11.83	11.97	76451	9074	0.71%
2025-05-19	11.87	11.94	0.07	0.59%	11.75	11.97	92435	10960	0.86%
2025-05-16	11.86	11.87	-0.03	-0.25%	11.83	11.98	66274	7893	0.61%
2025-05-15	11.94	11.90	-0.11	-0.92%	11.87	12.11	111448	13337	1.03%
2025-05-14	11.97	12.01	0.04	0.33%	11.91	12.08	103743	12431	0.96%
2025-05-13	12.01	11.97	-0.01	-0.08%	11.91	12.10	114044	13675	1.06%
2025-05-12	11.89	11.98	0.15	1.27%	11.87	11.99	113218	13529	1.05%
2025-05-09	11.85	11.83	-0.06	-0.50%	11.77	11.92	84526	10004	0.78%
2025-05-08	11.83	11.89	0.00	0.00%	11.76	11.98	115804	13777	1.07%
2025-05-07	11.90	11.89	0.05	0.42%	11.76	11.97	166918	19773	1.54%
2025-05-06	11.69	11.84	0.22	1.89%	11.56	11.85	169176	19810	1.57%
2025-04-30	11.51	11.62	0.15	1.31%	11.45	11.66	138741	16039	1.28%
2025-04-29	11.25	11.47	0.17	1.50%	11.25	11.52	99569	11399	0.92%
2025-04-28	11.52	11.30	-0.23	-1.99%	11.29	11.52	107425	12216	0.99%
2025-04-25	11.55	11.53	-0.03	-0.26%	11.48	11.66	119547	13813	1.11%
2025-04-24	11.38	11.56	0.24	2.12%	11.35	11.74	238281	27622	2.21%