多氟多(002407)股票行情
多氟多(002407)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 25.88 | 26.58 | 0.45 | 1.72% | 25.86 | 26.64 | 539091 | 141412.72 | 4.99% |
| 2026-03-24 | 26.22 | 26.13 | 0.51 | 1.99% | 24.73 | 26.56 | 609143 | 156580.14 | 5.64% |
| 2026-03-23 | 25.69 | 25.62 | -0.50 | -1.91% | 25.52 | 26.80 | 570880 | 149045.98 | 5.28% |
| 2026-03-20 | 25.80 | 26.12 | 0.46 | 1.79% | 25.63 | 27.65 | 942531 | 249630.31 | 8.72% |
| 2026-03-19 | 26.88 | 25.66 | -1.63 | -5.97% | 25.30 | 26.99 | 706662 | 183580.17 | 6.54% |
| 2026-03-18 | 28.67 | 27.29 | -1.37 | -4.78% | 26.89 | 28.89 | 786001 | 215545.86 | 7.27% |
| 2026-03-17 | 29.86 | 28.66 | -1.89 | -6.19% | 28.11 | 30.30 | 839456 | 243792.61 | 7.77% |
| 2026-03-16 | 30.21 | 30.55 | -0.30 | -0.97% | 30.01 | 31.24 | 974380 | 298516.12 | 9.02% |
| 2026-03-13 | 30.13 | 30.85 | 0.47 | 1.55% | 30.12 | 31.80 | 929805 | 289644.38 | 8.60% |
| 2026-03-12 | 30.35 | 30.38 | -0.27 | -0.88% | 29.85 | 30.80 | 681808 | 206106.39 | 6.31% |
| 2026-03-11 | 29.17 | 30.65 | 1.48 | 5.07% | 28.84 | 30.68 | 1095548 | 330625.91 | 10.14% |
| 2026-03-10 | 29.10 | 29.17 | 0.23 | 0.79% | 28.92 | 30.15 | 576862 | 170032.38 | 5.34% |
| 2026-03-09 | 28.02 | 28.94 | 0.33 | 1.15% | 27.48 | 29.10 | 458034 | 129738.18 | 4.24% |
| 2026-03-06 | 28.50 | 28.61 | -0.24 | -0.83% | 28.36 | 29.01 | 268986 | 76939.34 | 2.49% |
| 2026-03-05 | 29.18 | 28.85 | 0.11 | 0.38% | 28.65 | 29.88 | 434525 | 126675.57 | 4.02% |
| 2026-03-04 | 28.00 | 28.74 | 0.22 | 0.77% | 28.00 | 29.20 | 323905 | 93015.48 | 3.00% |
| 2026-03-03 | 29.21 | 28.52 | -0.80 | -2.73% | 28.44 | 29.97 | 512061 | 148795.67 | 4.74% |
| 2026-03-02 | 29.75 | 29.32 | -1.32 | -4.31% | 29.17 | 30.25 | 593811 | 175564.23 | 5.50% |
| 2026-02-27 | 30.46 | 30.64 | -0.47 | -1.51% | 30.40 | 30.90 | 447295 | 136734.17 | 4.14% |
| 2026-02-26 | 32.38 | 31.11 | -0.65 | -2.05% | 30.71 | 32.38 | 911915 | 283649.41 | 8.44% |
| 2026-02-25 | 30.43 | 31.76 | 1.36 | 4.47% | 30.40 | 32.50 | 1079225 | 341632.00 | 9.99% |
| 2026-02-24 | 30.90 | 30.40 | -0.08 | -0.26% | 30.14 | 30.94 | 467461 | 142455.67 | 4.33% |
| 2026-02-13 | 29.60 | 30.48 | 0.57 | 1.91% | 29.60 | 30.97 | 590512 | 180212.06 | 5.46% |
| 2026-02-12 | 29.55 | 29.91 | -0.28 | -0.93% | 29.01 | 30.06 | 549888 | 163353.89 | 5.09% |
| 2026-02-11 | 28.91 | 30.19 | 1.29 | 4.46% | 28.70 | 30.62 | 880750 | 263479.62 | 8.15% |
| 2026-02-10 | 29.58 | 28.90 | -0.86 | -2.89% | 28.82 | 29.59 | 382907 | 111169.23 | 3.54% |
| 2026-02-09 | 29.75 | 29.76 | 0.02 | 0.07% | 29.51 | 30.10 | 605379 | 179789.75 | 5.60% |
| 2026-02-06 | 27.80 | 29.74 | 1.70 | 6.06% | 27.70 | 30.50 | 1107524 | 328327.72 | 10.25% |
| 2026-02-05 | 28.80 | 28.04 | -0.92 | -3.18% | 27.90 | 28.94 | 371683 | 104908.94 | 3.44% |
| 2026-02-04 | 28.87 | 28.96 | -0.13 | -0.45% | 28.42 | 29.18 | 357398 | 102863.61 | 3.31% |
| 2026-02-03 | 28.57 | 29.09 | 0.74 | 2.61% | 28.30 | 29.15 | 481792 | 138711.61 | 4.46% |
| 2026-02-02 | 28.64 | 28.35 | -0.60 | -2.07% | 28.35 | 29.43 | 407092 | 117751.77 | 3.77% |
| 2026-01-30 | 28.72 | 28.95 | 0.14 | 0.49% | 28.00 | 29.05 | 553640 | 158771.27 | 5.12% |
| 2026-01-29 | 29.06 | 28.81 | -0.45 | -1.54% | 28.65 | 29.49 | 474128 | 137836.78 | 4.39% |
| 2026-01-28 | 29.29 | 29.26 | -0.20 | -0.68% | 28.90 | 29.65 | 561414 | 163864.27 | 5.20% |
| 2026-01-27 | 31.12 | 29.46 | -1.68 | -5.39% | 28.46 | 31.14 | 1046488 | 306347.16 | 9.68% |
| 2026-01-26 | 31.88 | 31.14 | -0.57 | -1.80% | 30.80 | 32.11 | 679156 | 212957.34 | 6.29% |
| 2026-01-23 | 31.20 | 31.71 | 0.40 | 1.28% | 31.10 | 31.71 | 626254 | 197218.52 | 5.80% |
| 2026-01-22 | 31.20 | 31.31 | 0.11 | 0.35% | 30.80 | 31.80 | 487847 | 151875.94 | 4.51% |
| 2026-01-21 | 30.65 | 31.20 | 0.49 | 1.60% | 30.52 | 31.49 | 558154 | 173882.58 | 5.17% |
| 2026-01-20 | 32.41 | 30.71 | -1.49 | -4.63% | 30.48 | 32.60 | 868533 | 269592.44 | 8.04% |
| 2026-01-19 | 31.45 | 32.20 | 0.22 | 0.69% | 31.25 | 32.80 | 736483 | 238425.39 | 6.82% |
| 2026-01-16 | 31.88 | 31.98 | -0.44 | -1.36% | 31.67 | 32.98 | 841491 | 270252.34 | 7.79% |
| 2026-01-15 | 31.20 | 32.42 | 0.87 | 2.76% | 31.11 | 33.28 | 1174382 | 381750.78 | 10.87% |
| 2026-01-14 | 32.32 | 31.55 | -1.42 | -4.31% | 31.18 | 32.88 | 1265115 | 404572.09 | 11.71% |
| 2026-01-13 | 32.65 | 32.97 | 0.32 | 0.98% | 32.00 | 33.68 | 1362172 | 449298.59 | 12.61% |
| 2026-01-12 | 33.35 | 32.65 | -0.28 | -0.85% | 32.30 | 33.68 | 1130359 | 370254.44 | 10.46% |
| 2026-01-09 | 32.40 | 32.93 | 0.03 | 0.09% | 32.21 | 33.58 | 862129 | 284298.78 | 7.98% |
| 2026-01-08 | 33.69 | 32.90 | -0.81 | -2.40% | 32.59 | 34.09 | 1183270 | 393192.66 | 10.95% |
| 2026-01-07 | 34.41 | 33.71 | -1.41 | -4.01% | 33.33 | 34.97 | 1424929 | 485722.94 | 13.19% |
| 2026-01-06 | 35.48 | 35.12 | 0.13 | 0.37% | 34.38 | 36.35 | 1971075 | 696572.94 | 18.24% |
| 2026-01-05 | 34.67 | 34.99 | 1.08 | 3.18% | 33.22 | 35.49 | 1889843 | 651254.62 | 17.49% |
| 2025-12-31 | 33.61 | 33.91 | -0.28 | -0.82% | 33.50 | 34.89 | 1184143 | 403755.59 | 10.96% |
| 2025-12-30 | 32.75 | 34.19 | 0.22 | 0.65% | 32.37 | 34.97 | 1615900 | 543796.50 | 14.95% |
| 2025-12-29 | 36.00 | 33.97 | -2.98 | -8.06% | 33.26 | 36.00 | 2211969 | 757826.44 | 20.47% |
| 2025-12-26 | 35.11 | 36.95 | 2.83 | 8.29% | 34.56 | 37.53 | 2662762 | 959257.62 | 24.64% |
| 2025-12-25 | 33.55 | 34.12 | -0.04 | -0.12% | 33.26 | 34.94 | 1768406 | 601628.75 | 16.37% |
| 2025-12-24 | 33.01 | 34.16 | 1.65 | 5.08% | 32.90 | 34.93 | 2353680 | 802042.38 | 21.78% |
| 2025-12-23 | 29.56 | 32.51 | 2.96 | 10.02% | 29.50 | 32.51 | 1752559 | 552447.50 | 16.22% |
| 2025-12-22 | 29.23 | 29.55 | 0.54 | 1.86% | 29.23 | 30.26 | 819791 | 244406.09 | 7.59% |
| 2025-12-19 | 28.53 | 29.01 | 0.45 | 1.58% | 28.12 | 29.25 | 887279 | 255240.19 | 8.21% |
| 2025-12-18 | 29.54 | 28.56 | -1.45 | -4.83% | 28.50 | 30.11 | 1039728 | 304163.59 | 9.62% |
| 2025-12-17 | 28.71 | 30.01 | 1.86 | 6.61% | 28.45 | 30.37 | 1522947 | 450324.19 | 14.09% |
| 2025-12-16 | 29.01 | 28.15 | -1.09 | -3.73% | 27.65 | 29.33 | 1057074 | 298428.03 | 9.78% |
| 2025-12-15 | 29.09 | 29.24 | -0.20 | -0.68% | 28.81 | 29.93 | 963686 | 282582.31 | 8.92% |
| 2025-12-12 | 32.27 | 29.44 | -2.59 | -8.09% | 28.83 | 32.60 | 1946323 | 575981.38 | 18.01% |
| 2025-12-11 | 31.65 | 32.03 | 0.58 | 1.84% | 31.65 | 33.19 | 1462928 | 476444.88 | 13.54% |
| 2025-12-10 | 31.61 | 31.45 | -0.14 | -0.44% | 30.51 | 32.27 | 994107 | 311838.56 | 9.20% |
| 2025-12-09 | 31.33 | 31.59 | -0.02 | -0.06% | 30.80 | 32.26 | 858651 | 271179.09 | 7.95% |
| 2025-12-08 | 29.64 | 31.61 | 0.65 | 2.10% | 29.64 | 31.79 | 1157494 | 357765.56 | 10.71% |
| 2025-12-05 | 31.39 | 30.96 | -0.78 | -2.46% | 30.85 | 31.88 | 1005844 | 313150.50 | 9.31% |
| 2025-12-04 | 31.92 | 31.74 | -0.27 | -0.84% | 31.53 | 32.62 | 874434 | 279970.97 | 8.09% |
| 2025-12-03 | 32.96 | 32.01 | -0.96 | -2.91% | 31.50 | 33.96 | 1257703 | 409836.25 | 11.64% |
| 2025-12-02 | 33.33 | 32.97 | -1.53 | -4.43% | 32.78 | 34.15 | 1310414 | 434023.69 | 12.13% |
| 2025-12-01 | 34.57 | 34.50 | -0.05 | -0.14% | 34.16 | 36.99 | 2186436 | 777096.50 | 20.23% |
| 2025-11-28 | 31.80 | 34.55 | 2.16 | 6.67% | 31.70 | 34.69 | 1981615 | 669283.31 | 18.34% |
| 2025-11-27 | 32.03 | 32.39 | 0.00 | 0.00% | 31.93 | 33.74 | 1574952 | 518449.25 | 14.58% |
| 2025-11-26 | 33.50 | 32.39 | -0.99 | -2.97% | 32.00 | 33.72 | 1522976 | 496627.81 | 14.09% |
| 2025-11-25 | 31.70 | 33.38 | 2.26 | 7.26% | 30.70 | 33.78 | 2158017 | 699745.62 | 19.97% |
| 2025-11-24 | 32.43 | 31.12 | -0.98 | -3.05% | 30.51 | 32.56 | 1863539 | 582390.94 | 17.25% |
深证大盘股票行情在线 K线走势图
多氟多(002407)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
