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
2025-09-16	17.75	17.57	-0.20	-1.13%	17.01	17.80	1424007	247055	13.18%
2025-09-15	17.10	17.77	0.67	3.92%	17.10	18.81	2276427	413115	21.07%
2025-09-12	17.59	17.10	-0.57	-3.23%	16.70	17.82	1646278	282085	15.24%
2025-09-11	16.59	17.67	0.70	4.12%	16.41	17.98	2257188	393244	20.89%
2025-09-10	17.01	16.97	-0.63	-3.58%	16.91	18.25	2322913	403861	21.50%
2025-09-09	16.74	17.60	0.89	5.33%	16.70	18.30	2944610	520063	27.25%
2025-09-08	16.24	16.71	1.52	10.01%	15.64	16.71	2442720	396415	22.61%
2025-09-05	13.70	15.19	1.38	9.99%	13.70	15.19	737804	110065	6.83%
2025-09-04	13.24	13.81	0.60	4.54%	13.22	14.00	943392	128987	8.73%
2025-09-03	13.38	13.21	-0.09	-0.68%	13.15	13.60	317539	42467	2.94%
2025-09-02	13.55	13.30	-0.25	-1.85%	13.25	13.64	325856	43684	3.02%
2025-09-01	13.65	13.55	0.06	0.44%	13.40	13.67	318430	43031	2.95%
2025-08-29	13.20	13.49	0.31	2.35%	13.12	13.73	508602	68597	4.71%
2025-08-28	13.18	13.18	0.00	0.00%	12.76	13.34	382760	50052	3.54%
2025-08-27	13.59	13.18	-0.42	-3.09%	13.18	13.70	495848	66756	4.59%
2025-08-26	13.50	13.60	-0.24	-1.73%	13.34	13.72	568722	77047	5.26%
2025-08-25	13.35	13.84	0.58	4.37%	13.27	14.18	869941	119450	8.05%
2025-08-22	13.20	13.26	0.03	0.23%	13.18	13.39	356619	47381	3.30%
2025-08-21	13.41	13.23	-0.03	-0.23%	13.16	13.46	337125	44842	3.12%
2025-08-20	13.13	13.26	0.11	0.84%	13.04	13.44	287493	38003	2.66%
2025-08-19	13.20	13.15	-0.02	-0.15%	13.00	13.38	342367	45102	3.17%
2025-08-18	13.00	13.17	0.28	2.17%	13.00	13.40	459738	60787	4.25%
2025-08-15	12.46	12.89	0.38	3.04%	12.45	12.95	326944	41837	3.03%
2025-08-14	12.84	12.51	-0.25	-1.96%	12.45	12.88	270455	34239	2.50%
2025-08-13	12.70	12.76	0.04	0.31%	12.65	12.83	232640	29636	2.15%
2025-08-12	12.81	12.72	-0.12	-0.93%	12.57	12.82	261972	33207	2.42%
2025-08-11	12.73	12.84	0.40	3.22%	12.58	12.85	421203	53687	3.90%
2025-08-08	12.50	12.44	-0.05	-0.40%	12.40	12.58	191479	23914	1.77%
2025-08-07	12.63	12.49	-0.18	-1.42%	12.42	12.69	220883	27658	2.04%
2025-08-06	12.47	12.67	0.23	1.85%	12.38	12.69	253495	31863	2.35%
2025-08-05	12.49	12.44	0.03	0.24%	12.39	12.60	194720	24267	1.80%
2025-08-04	12.45	12.41	-0.04	-0.32%	12.32	12.45	144729	17905	1.34%
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%