中欣氟材 (002915) - 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
2026-07-01	20.71	22.02	1.51	7.36%	20.58	22.56	350572	76223	12.17%
2026-06-30	20.00	20.51	0.17	0.84%	19.60	20.70	261711	52963	9.08%
2026-06-29	19.59	20.34	1.85	10.01%	19.59	20.34	270928	54654	9.40%
2026-06-26	19.20	18.49	-0.52	-2.74%	18.48	19.52	100990	19055	3.51%
2026-06-25	20.19	19.01	-1.20	-5.94%	19.00	20.19	149544	28958	5.19%
2026-06-24	20.42	20.21	-0.17	-0.83%	19.88	20.80	121073	24447	4.20%
2026-06-23	20.47	20.38	-0.26	-1.26%	20.28	21.54	185013	38563	6.42%
2026-06-22	19.72	20.64	0.77	3.88%	19.51	21.10	198820	40433	6.90%
2026-06-18	20.11	19.87	-0.83	-4.01%	19.65	20.45	173540	34536	6.02%
2026-06-17	21.05	20.70	-1.05	-4.83%	20.58	21.28	207293	43294	7.20%
2026-06-16	21.10	21.75	-0.31	-1.41%	20.52	22.46	313297	66586	10.88%
2026-06-15	23.80	22.06	0.42	1.94%	21.92	23.80	327027	74753	11.35%
2026-06-12	21.20	21.64	-0.38	-1.73%	20.80	21.94	247635	52724	8.60%
2026-06-11	20.30	22.02	1.45	7.05%	19.50	22.05	298467	62702	10.36%
2026-06-10	19.86	20.57	0.30	1.48%	19.80	21.20	136582	28211	4.74%
2026-06-09	20.47	20.27	-0.11	-0.54%	19.65	20.58	111245	22290	3.86%
2026-06-08	19.42	20.38	0.09	0.44%	19.24	20.97	129662	26432	4.50%
2026-06-05	19.43	20.29	0.70	3.57%	18.81	20.60	158727	31541	5.51%
2026-06-04	19.08	19.59	0.51	2.67%	18.85	19.65	110818	21567	3.85%
2026-06-03	18.98	19.08	0.06	0.32%	18.79	19.45	78152	15000	2.71%
2026-06-02	19.23	19.02	-0.22	-1.14%	18.56	19.36	80667	15238	2.80%
2026-06-01	19.10	19.24	0.26	1.37%	18.95	19.78	83285	16201	2.89%
2026-05-29	19.81	18.98	-0.82	-4.14%	18.88	19.92	94848	18248	3.29%
2026-05-28	19.83	19.80	-0.20	-1.00%	19.29	20.25	120081	23609	4.17%
2026-05-27	20.60	20.00	-1.06	-5.03%	19.88	21.20	141770	28975	4.92%
2026-05-26	20.45	21.06	0.30	1.45%	20.25	21.65	141156	29559	4.90%
2026-05-25	22.13	20.76	-1.37	-6.19%	20.48	22.16	245124	51714	8.51%
2026-05-22	21.53	22.13	0.11	0.50%	20.87	22.63	240206	52497	8.34%
2026-05-21	23.18	22.02	-2.16	-8.93%	21.97	23.20	328360	73901	11.40%
2026-05-20	23.18	24.18	0.74	3.16%	22.97	24.50	416721	99306	14.47%
2026-05-19	23.58	23.44	-0.56	-2.33%	22.90	23.99	357305	83505	12.40%
2026-05-18	25.41	24.00	0.89	3.85%	23.81	25.41	572828	141191	19.88%
2026-05-15	23.11	23.11	2.10	10.00%	23.11	23.11	78447	18129	2.72%
2026-05-14	21.23	21.01	-0.09	-0.43%	20.78	21.86	163319	34982	5.67%
2026-05-13	20.62	21.10	0.28	1.34%	20.56	21.29	84942	17880	2.95%
2026-05-12	21.35	20.82	-0.55	-2.57%	20.72	21.56	115404	24248	4.01%
2026-05-11	21.00	21.37	0.27	1.28%	20.86	21.45	193021	40999	6.70%
2026-05-08	20.91	21.10	0.40	1.93%	20.30	21.37	292851	61147	10.17%
2026-05-07	18.81	20.70	1.88	9.99%	18.64	20.70	104077	20941	3.61%
2026-05-06	18.52	18.82	0.35	1.89%	18.52	18.94	72568	13625	2.52%
2026-04-30	18.70	18.47	-0.24	-1.28%	18.44	18.77	55601	10319	1.93%
2026-04-29	18.39	18.71	0.23	1.24%	18.13	18.89	85948	15960	2.98%
2026-04-28	19.16	18.48	-0.88	-4.55%	18.38	19.22	111327	20720	3.86%
2026-04-27	19.50	19.36	-1.43	-6.88%	18.71	19.85	227669	43205	7.90%
2026-04-24	20.88	20.79	-0.11	-0.53%	20.41	20.97	49240	10178	1.71%
2026-04-23	21.21	20.90	-0.40	-1.88%	20.80	21.38	60441	12659	2.10%
2026-04-22	21.35	21.30	-0.20	-0.93%	21.14	21.64	49363	10506	1.71%
2026-04-21	21.46	21.50	0.03	0.14%	21.14	21.59	54301	11623	1.88%
2026-04-20	21.27	21.47	0.19	0.89%	21.27	21.57	39246	8420	1.36%
2026-04-17	21.27	21.28	0.00	0.00%	21.13	21.38	35183	7473	1.22%
2026-04-16	21.18	21.28	0.26	1.24%	21.05	21.40	41245	8771	1.43%
2026-04-15	21.58	21.02	-0.47	-2.19%	20.98	21.60	52645	11164	1.83%
2026-04-14	21.21	21.49	0.35	1.66%	21.08	21.50	49706	10608	1.73%
2026-04-13	20.98	21.14	0.21	1.00%	20.81	21.18	40647	8560	1.41%
2026-04-10	20.79	20.93	0.30	1.45%	20.72	21.13	43349	9096	1.50%
2026-04-09	20.78	20.63	-0.35	-1.67%	20.59	20.89	33791	7000	1.17%
2026-04-08	20.55	20.98	0.76	3.76%	20.42	21.10	51851	10777	1.80%
2026-04-07	19.98	20.22	0.45	2.28%	19.89	20.31	35549	7158	1.23%
2026-04-03	20.27	19.77	-0.39	-1.93%	19.75	20.39	33754	6724	1.17%
2026-04-02	20.42	20.16	-0.43	-2.09%	20.02	20.55	36041	7298	1.25%
2026-04-01	20.66	20.59	0.23	1.13%	20.42	20.76	34752	7144	1.21%
2026-03-31	20.65	20.36	-0.33	-1.59%	20.30	20.86	46375	9524	1.61%
2026-03-30	20.46	20.69	0.02	0.10%	20.46	21.28	76908	16005	2.67%
2026-03-27	20.15	20.67	0.19	0.93%	19.98	20.85	60836	12477	2.11%
2026-03-26	20.31	20.48	0.26	1.29%	20.26	21.21	100068	20796	3.47%
2026-03-25	19.81	20.22	0.64	3.27%	19.61	20.27	57395	11507	1.99%
2026-03-24	19.47	19.58	0.50	2.62%	18.94	19.62	62538	12062	2.17%
2026-03-23	19.50	19.08	-0.73	-3.69%	18.91	20.09	69642	13520	2.42%