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
2025-04-03	12.92	12.80	-0.27	-2.07%	12.63	13.17	47080	6056	1.63%
2025-04-02	12.91	13.07	0.16	1.24%	12.90	13.24	64160	8408	2.23%
2025-04-01	12.88	12.91	0.03	0.23%	12.86	13.05	36164	4679	1.25%
2025-03-31	12.96	12.88	-0.20	-1.53%	12.49	12.96	66700	8479	2.31%
2025-03-28	13.68	13.08	-0.56	-4.11%	13.06	13.73	89411	11879	3.10%
2025-03-27	13.46	13.64	0.19	1.41%	13.40	13.89	122969	16823	4.27%
2025-03-26	13.20	13.45	0.22	1.66%	13.14	13.69	71911	9684	2.49%
2025-03-25	12.99	13.23	0.19	1.46%	12.90	13.27	60867	7968	2.11%
2025-03-24	13.38	13.04	-0.39	-2.90%	12.70	13.43	85698	11122	2.97%
2025-03-21	14.12	13.43	-0.69	-4.89%	13.40	14.12	109550	14934	3.80%
2025-03-20	14.12	14.12	-0.04	-0.28%	14.06	14.41	56239	7999	1.95%
2025-03-19	14.38	14.16	-0.17	-1.19%	14.06	14.38	55639	7889	1.93%
2025-03-18	14.12	14.33	0.18	1.27%	14.11	14.55	80680	11537	2.80%
2025-03-17	13.96	14.15	0.22	1.58%	13.82	14.30	75313	10609	2.61%
2025-03-14	13.80	13.93	0.14	1.02%	13.51	13.96	81440	11215	2.82%
2025-03-13	14.40	13.79	-0.71	-4.90%	13.60	14.48	137746	19164	4.78%
2025-03-12	14.35	14.50	0.33	2.33%	14.21	14.77	123083	17871	4.27%
2025-03-11	14.07	14.17	-0.05	-0.35%	13.97	14.30	78735	11112	2.73%
2025-03-10	14.34	14.22	-0.16	-1.11%	14.12	14.44	76009	10823	2.64%
2025-03-07	14.49	14.38	-0.20	-1.37%	14.27	14.71	107554	15611	3.73%
2025-03-06	14.55	14.58	0.10	0.69%	14.48	14.66	99859	14551	3.46%
2025-03-05	14.58	14.48	-0.04	-0.28%	14.11	14.58	109960	15741	3.81%
2025-03-04	14.33	14.52	0.05	0.35%	14.24	14.64	85720	12426	2.97%
2025-03-03	14.57	14.47	0.14	0.98%	14.34	14.85	107882	15752	3.74%
2025-02-28	15.10	14.33	-0.92	-6.03%	14.28	15.25	160986	23587	5.58%
2025-02-27	15.20	15.25	-0.01	-0.07%	14.93	15.51	201902	30707	7.00%
2025-02-26	15.00	15.26	0.14	0.93%	15.00	15.55	197545	30285	6.85%
2025-02-25	15.12	15.12	-0.35	-2.26%	14.95	15.42	190751	29016	6.62%
2025-02-24	15.35	15.47	0.12	0.78%	15.15	15.94	263637	40933	9.14%
2025-02-21	15.01	15.35	0.16	1.05%	15.01	15.56	292392	44817	10.14%
2025-02-20	15.18	15.19	0.00	0.00%	14.74	15.40	329210	49475	11.42%
2025-02-19	14.29	15.19	0.73	5.05%	14.21	15.32	415500	62120	14.41%
2025-02-18	14.16	14.46	0.29	2.05%	13.90	14.98	320695	46261	11.12%
2025-02-17	13.90	14.17	0.19	1.36%	13.58	14.17	169382	23630	5.88%
2025-02-14	14.15	13.98	-0.22	-1.55%	13.82	14.48	212116	29801	7.36%
2025-02-13	14.46	14.20	-0.25	-1.73%	14.12	14.80	239732	34579	8.32%
2025-02-12	13.95	14.45	0.51	3.66%	13.88	14.66	316370	45320	10.97%
2025-02-11	13.86	13.94	0.01	0.07%	13.72	14.13	156266	21753	5.42%
2025-02-10	13.90	13.93	-0.04	-0.29%	13.74	14.00	145208	20127	5.04%
2025-02-07	14.10	13.97	-0.07	-0.50%	13.70	14.16	213358	29906	7.40%
2025-02-06	13.40	14.04	0.54	4.00%	13.34	14.14	218890	30448	7.59%
2025-02-05	13.36	13.50	0.34	2.58%	13.23	13.55	114649	15388	3.98%
2025-01-27	13.85	13.16	-0.76	-5.46%	13.16	14.05	159464	21442	5.53%
2025-01-24	13.58	13.92	0.32	2.35%	13.57	14.13	172573	23930	5.99%
2025-01-23	13.91	13.60	-0.17	-1.23%	13.60	14.21	207610	28899	7.20%
2025-01-22	14.01	13.77	-0.46	-3.23%	13.75	14.41	198499	27659	6.88%
2025-01-21	13.85	14.23	0.38	2.74%	13.67	14.41	330705	46546	11.47%
2025-01-20	13.60	13.85	-0.13	-0.93%	13.28	14.00	254505	35006	8.83%
2025-01-17	13.67	13.98	0.18	1.30%	13.61	14.35	309063	43389	10.72%
2025-01-16	13.70	13.80	0.18	1.32%	13.26	13.94	275483	37699	9.56%
2025-01-15	13.77	13.62	-0.28	-2.01%	13.54	14.00	262179	35974	9.09%
2025-01-14	12.92	13.90	1.04	8.09%	12.81	14.15	399447	55129	13.85%
2025-01-13	12.70	12.86	-0.47	-3.53%	12.59	13.33	215436	27869	7.47%
2025-01-10	13.15	13.33	0.03	0.23%	13.05	14.15	370718	50473	12.86%
2025-01-09	12.84	13.30	0.29	2.23%	12.80	13.60	256326	33851	8.89%
2025-01-08	12.70	13.01	0.15	1.17%	12.60	13.30	203728	26358	7.07%
2025-01-07	12.58	12.86	0.51	4.13%	12.17	12.86	159811	20028	5.54%
2025-01-06	12.30	12.35	-0.02	-0.16%	11.82	12.76	138263	17019	4.80%
2025-01-03	13.24	12.37	-0.81	-6.15%	12.33	13.27	208434	26320	7.23%
2025-01-02	12.75	13.18	0.40	3.13%	12.49	13.79	259594	34406	9.00%
2024-12-31	13.20	12.78	-0.43	-3.26%	12.71	13.46	177383	23132	6.15%
2024-12-30	13.40	13.21	-0.59	-4.28%	13.10	13.64	218959	29117	7.59%
2024-12-27	13.55	13.80	0.26	1.92%	13.47	14.41	345020	47548	11.97%
2024-12-26	13.44	13.54	0.47	3.60%	13.14	13.76	292222	39427	10.14%