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
2026-05-15	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%
2026-03-20	20.59	19.81	-0.53	-2.61%	19.81	20.63	51094	10293	1.77%
2026-03-19	21.07	20.34	-0.92	-4.33%	20.27	21.08	60605	12474	2.10%
2026-03-18	21.60	21.26	-0.28	-1.30%	20.90	21.73	66893	14141	2.32%
2026-03-17	22.57	21.54	-0.94	-4.18%	21.50	22.57	72944	15990	2.53%
2026-03-16	22.01	22.48	0.26	1.17%	22.01	22.79	63989	14394	2.22%
2026-03-13	22.10	22.22	-0.05	-0.22%	22.07	22.83	69636	15642	2.42%
2026-03-12	22.22	22.27	0.09	0.41%	22.08	22.68	74430	16663	2.58%
2026-03-11	22.09	22.18	0.10	0.45%	22.05	22.37	52223	11602	1.81%
2026-03-10	21.99	22.08	0.36	1.66%	21.85	22.19	45657	10064	1.58%
2026-03-09	21.81	21.72	-0.29	-1.32%	21.18	21.88	66895	14373	2.32%
2026-03-06	21.61	22.01	0.46	2.13%	21.44	22.11	47234	10347	1.64%
2026-03-05	21.63	21.55	0.22	1.03%	21.42	21.85	45209	9784	1.57%
2026-03-04	21.20	21.33	-0.19	-0.88%	21.20	21.83	51576	11068	1.79%
2026-03-03	22.74	21.52	-1.19	-5.24%	21.50	22.94	89812	19843	3.12%
2026-03-02	23.32	22.71	-0.93	-3.93%	22.70	23.50	82099	18846	2.85%
2026-02-27	23.47	23.64	0.07	0.30%	23.42	23.68	53062	12496	1.84%
2026-02-26	23.83	23.57	-0.23	-0.97%	23.41	23.89	68595	16156	2.38%
2026-02-25	23.55	23.80	0.40	1.71%	23.34	23.95	91837	21787	3.19%
2026-02-24	23.33	23.40	0.38	1.65%	23.00	23.45	63871	14892	2.22%
2026-02-13	23.02	23.02	-0.04	-0.17%	22.90	23.24	48338	11165	1.68%
2026-02-12	23.33	23.06	-0.13	-0.56%	23.00	23.33	52160	12078	1.81%
2026-02-11	23.00	23.19	0.07	0.30%	22.94	23.39	47710	11096	1.66%
2026-02-10	23.34	23.12	-0.17	-0.73%	23.03	23.50	51251	11876	1.78%
2026-02-09	23.66	23.29	0.04	0.17%	23.14	23.66	101123	23554	3.51%
2026-02-06	22.10	23.25	1.01	4.54%	21.96	24.26	188374	44032	6.54%
2026-02-05	22.55	22.24	-0.42	-1.85%	22.16	22.65	46445	10376	1.61%
2026-02-04	23.04	22.66	-0.39	-1.69%	22.40	23.07	69037	15645	2.40%