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
2026-08-20	17.21	16.86	-0.35	-2.03%	16.78	17.42	64543	10930	2.24%
2026-08-19	17.43	17.21	-0.50	-2.82%	17.20	18.15	97611	17246	3.39%
2026-08-18	18.07	17.71	-0.32	-1.77%	17.57	18.13	77714	13829	2.70%
2026-08-17	17.70	18.03	0.05	0.28%	17.43	18.06	85643	15252	2.97%
2026-08-14	18.20	17.98	-0.46	-2.49%	17.85	18.35	127492	23053	4.43%
2026-08-13	18.08	18.44	0.37	2.05%	17.85	19.46	197547	36441	6.86%
2026-08-12	17.75	18.07	0.09	0.50%	17.75	18.08	76231	13712	2.65%
2026-08-11	18.03	17.98	-0.44	-2.39%	17.82	18.47	122823	22187	4.26%
2026-08-10	18.00	18.42	0.15	0.82%	17.90	18.89	178710	32811	6.20%
2026-08-07	18.26	18.27	-0.38	-2.04%	17.68	18.86	236883	43032	8.22%
2026-08-06	16.76	18.65	1.70	10.03%	16.72	18.65	255709	45994	8.88%
2026-08-05	16.55	16.95	0.40	2.42%	16.44	16.95	76448	12824	2.65%
2026-08-04	16.57	16.55	0.11	0.67%	16.32	16.61	59802	9855	2.08%
2026-08-03	16.07	16.44	0.32	1.99%	15.93	16.44	54193	8844	1.88%
2026-07-31	15.89	16.12	0.48	3.07%	15.84	16.25	72255	11639	2.51%
2026-07-30	15.80	15.64	-0.24	-1.51%	15.61	15.98	50406	7959	1.75%
2026-07-29	15.72	15.88	0.10	0.63%	15.21	15.89	65620	10259	2.28%
2026-07-28	15.68	15.78	-0.06	-0.38%	15.55	16.10	56328	8939	1.96%
2026-07-27	15.39	15.84	0.41	2.66%	15.22	15.84	58852	9211	2.04%
2026-07-24	15.50	15.43	-0.33	-2.09%	15.41	16.10	62730	9880	2.18%
2026-07-23	15.17	15.76	0.39	2.54%	15.15	15.78	54106	8421	1.88%
2026-07-22	15.90	15.37	-0.74	-4.59%	15.28	15.90	74024	11503	2.57%
2026-07-21	15.85	16.11	0.03	0.19%	14.48	16.22	123205	18894	4.28%
2026-07-20	16.70	16.08	-1.08	-6.29%	15.81	17.10	105721	17329	3.67%
2026-07-17	16.30	17.16	1.06	6.58%	16.16	17.49	146691	24740	5.09%
2026-07-16	16.03	16.10	-0.19	-1.17%	15.81	16.35	50297	8108	1.75%
2026-07-15	16.80	16.29	-0.51	-3.04%	16.19	16.87	64954	10699	2.25%
2026-07-14	16.60	16.80	0.19	1.14%	16.02	16.90	74971	12397	2.60%
2026-07-13	18.11	16.61	-1.80	-9.78%	16.60	18.11	111807	19230	3.88%
2026-07-10	18.32	18.41	0.13	0.71%	18.00	18.73	107108	19694	3.72%
2026-07-09	18.69	18.28	-0.41	-2.19%	17.59	18.95	135336	24647	4.70%
2026-07-08	19.32	18.69	-0.57	-2.96%	18.46	19.41	120779	22727	4.19%
2026-07-07	19.70	19.26	-0.74	-3.70%	19.21	20.44	133796	26337	4.64%
2026-07-06	21.25	20.00	-1.36	-6.37%	20.00	21.47	204995	42374	7.12%
2026-07-03	22.40	21.36	-2.18	-9.26%	21.19	22.60	347995	75173	12.08%
2026-07-02	21.03	23.54	1.52	6.90%	20.80	23.60	434896	98238	15.10%
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%