多氟多（002407）历史行情

以下为多氟多近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	27.300	27.490	28.000	26.840	-1.420	-4.912%	5,596.04万	15.25亿	5.177%
2026-10-12	31.000	28.910	31.350	28.800	-2.980	-9.345%	101.02万	0.00亿	0.000%
2026-10-09	30.060	31.890	31.900	29.500	1.840	6.123%	144.51万	0.00亿	0.000%
2026-10-08	29.500	30.050	30.710	29.400	0.560	1.899%	60.89万	0.00亿	0.000%
2026-10-07	30.050	29.490	30.130	29.470	-0.290	-0.974%	3,551.43万	10.56亿	3.286%
2026-10-06	30.050	29.490	30.130	29.470	-0.290	-0.974%	3,551.43万	10.56亿	3.286%
2026-10-05	30.050	29.490	30.130	29.470	-0.290	-0.974%	3,551.43万	10.56亿	3.286%
2026-10-02	30.050	29.490	30.130	29.470	-0.290	-0.974%	3,551.43万	10.56亿	3.286%
2026-10-01	30.050	29.490	30.130	29.470	-0.290	-0.974%	3,551.43万	10.56亿	3.286%
2026-09-30	30.050	29.490	30.130	29.470	-0.290	-0.974%	35.51万	0.00亿	0.000%
2026-09-29	29.700	29.780	30.090	29.620	0.030	0.101%	32.47万	0.00亿	0.000%
2026-09-28	30.980	29.750	30.980	29.570	-1.170	-3.784%	50.51万	0.00亿	0.000%
2026-09-27	31.910	30.920	32.180	30.910	-1.170	-3.646%	5,283.66万	16.56亿	4.888%
2026-09-24	31.910	30.920	32.180	30.910	-1.170	-3.646%	52.84万	0.00亿	0.000%
2026-09-23	32.700	32.090	32.770	31.960	-0.560	-1.715%	46.82万	0.00亿	0.000%
2026-09-22	33.110	32.650	33.400	32.510	-0.340	-1.031%	57.58万	0.00亿	0.000%
2026-09-21	33.220	32.990	33.490	32.860	-0.220	-0.662%	58.33万	0.00亿	0.000%
2026-09-18	32.900	33.210	33.360	32.550	0.620	1.902%	67.84万	0.00亿	0.000%
2026-09-17	32.690	32.590	33.360	32.530	-0.330	-1.002%	58.53万	0.00亿	0.000%
2026-09-16	32.230	32.920	33.130	31.750	0.680	2.109%	73.25万	0.00亿	0.000%
2026-09-15	31.700	32.240	32.660	31.600	0.400	1.256%	54.89万	0.00亿	0.000%
2026-09-14	31.460	31.840	32.260	31.140	-0.030	-0.094%	43.53万	0.00亿	0.000%
2026-09-11	32.170	31.870	32.180	31.020	-0.950	-2.895%	76.28万	0.00亿	0.000%
2026-09-10	33.330	32.820	33.330	32.700	-0.870	-2.582%	54.34万	0.00亿	0.000%
2026-09-09	33.200	33.690	34.130	33.010	0.170	0.507%	76.11万	0.00亿	0.000%
2026-09-08	33.310	33.520	34.200	33.060	0.220	0.661%	75.43万	0.00亿	0.000%
2026-09-07	32.810	33.300	33.680	32.510	0.500	1.524%	61.11万	0.00亿	0.000%
2026-09-04	34.190	32.800	34.710	32.350	-1.880	-5.421%	101.44万	0.00亿	0.000%
2026-09-03	33.960	34.680	35.380	33.200	0.980	2.908%	114.35万	0.00亿	0.000%
2026-09-02	33.880	33.700	34.770	33.700	-1.160	-3.328%	76.53万	0.00亿	0.000%
2026-09-01	36.480	34.860	36.500	34.740	-1.610	-4.415%	106.54万	0.00亿	0.000%
2026-08-31	36.230	36.470	36.950	35.600	-0.470	-1.272%	123.24万	0.00亿	0.000%
2026-08-28	35.300	36.940	37.580	35.000	1.820	5.182%	201.74万	0.00亿	0.000%
2026-08-27	34.030	35.120	35.250	33.850	1.070	3.142%	107.54万	0.00亿	0.000%
2026-08-26	33.940	34.050	34.470	33.600	0.170	0.502%	78.17万	0.00亿	0.000%
2026-08-25	34.170	33.880	34.380	32.690	-0.690	-1.996%	101.44万	0.00亿	0.000%
2026-08-24	35.980	34.570	36.460	34.000	-1.580	-4.371%	123.61万	0.00亿	0.000%
2026-08-21	35.480	36.150	36.780	34.870	0.140	0.389%	123.15万	0.00亿	0.000%
2026-08-20	36.840	36.010	36.990	35.400	-1.510	-4.025%	143.80万	0.00亿	0.000%
2026-08-19	36.000	37.520	38.920	35.200	0.040	0.107%	197.70万	0.00亿	0.000%
2026-08-18	39.210	37.480	40.000	37.410	-1.710	-4.363%	185.54万	0.00亿	0.000%
2026-08-17	38.880	39.190	39.860	38.200	0.030	0.077%	164.94万	0.00亿	0.000%
2026-08-14	38.260	39.160	40.190	38.110	0.190	0.488%	197.60万	0.00亿	0.000%
2026-08-13	37.510	38.970	40.980	37.310	1.570	4.198%	243.54万	0.00亿	0.000%
2026-08-12	37.140	37.400	37.960	36.580	0.120	0.322%	141.72万	0.00亿	0.000%
2026-08-11	37.050	37.280	39.300	36.520	-1.230	-3.194%	205.70万	0.00亿	0.000%
2026-08-10	36.800	38.510	39.850	36.050	1.970	5.391%	252.96万	0.00亿	0.000%
2026-08-07	36.200	36.540	38.600	35.200	0.450	1.247%	297.79万	0.00亿	0.000%
2026-08-06	32.410	36.090	36.090	32.400	3.280	9.997%	223.60万	0.00亿	0.000%
2026-08-05	30.430	32.810	33.180	30.300	1.450	4.624%	182.65万	0.00亿	0.000%
2026-08-04	30.010	31.360	31.710	29.870	1.350	4.499%	125.96万	0.00亿	0.000%
2026-08-03	30.800	30.010	30.820	29.300	-1.430	-4.548%	125.36万	0.00亿	0.000%
2026-07-31	31.800	31.440	32.880	31.200	0.880	2.880%	158.51万	0.00亿	0.000%
2026-07-30	31.450	30.560	32.730	30.500	-1.430	-4.470%	145.78万	0.00亿	0.000%
2026-07-29	33.000	31.990	33.550	30.780	-2.210	-6.462%	207.05万	0.00亿	0.000%
2026-07-28	33.610	34.200	35.550	33.190	0.630	1.877%	275.76万	0.00亿	0.000%
2026-07-27	30.880	33.570	33.570	29.290	3.050	9.993%	210.79万	0.00亿	0.000%
2026-07-24	29.940	30.520	32.500	29.930	0.040	0.131%	180.99万	0.00亿	0.000%
2026-07-23	29.790	30.480	30.990	29.550	0.700	2.351%	119.86万	0.00亿	0.000%
2026-07-22	29.600	29.780	30.840	29.200	-0.350	-1.162%	118.83万	0.00亿	0.000%
2026-07-21	28.200	30.130	30.180	25.490	2.010	7.148%	163.43万	0.00亿	0.000%
2026-07-20	31.660	28.120	32.000	28.120	-3.120	-9.987%	135.75万	0.00亿	0.000%
2026-07-17	31.900	31.240	32.890	31.020	-0.680	-2.130%	135.41万	0.00亿	0.000%
2026-07-16	33.030	31.920	33.980	31.640	-1.960	-5.785%	111.50万	0.00亿	0.000%
2026-07-15	36.080	33.880	36.600	33.760	-2.200	-6.098%	144.88万	0.00亿	0.000%
2026-07-14	33.290	36.080	36.460	33.290	-0.910	-2.460%	210.87万	0.00亿	0.000%
2026-07-13	36.990	36.990	37.430	36.990	-4.110	-10.000%	31.56万	0.00亿	0.000%
2026-07-10	43.490	41.100	45.690	40.970	-2.550	-5.842%	198.19万	0.00亿	0.000%
2026-07-09	42.830	43.650	43.710	40.530	1.530	3.632%	173.36万	0.00亿	0.000%
2026-07-08	46.000	42.120	46.170	41.720	-3.230	-7.122%	179.98万	0.00亿	0.000%
2026-07-07	46.240	45.350	47.170	44.760	-0.510	-1.112%	165.41万	0.00亿	0.000%
2026-07-06	48.510	45.860	50.900	45.720	-3.480	-7.053%	260.87万	0.00亿	0.000%
2026-07-03	54.570	49.340	54.810	49.340	-5.480	-9.996%	238.67万	0.00亿	0.000%
2026-07-02	56.010	54.820	57.500	52.480	-0.430	-0.778%	373.85万	0.00亿	0.000%
2026-07-01	54.800	55.250	55.250	53.760	5.020	9.994%	70.91万	0.00亿	0.000%
2026-06-30	49.790	50.230	50.230	48.600	4.570	10.009%	188.37万	0.00亿	0.000%
2026-06-29	45.660	45.660	45.660	45.660	4.150	9.998%	37.72万	0.00亿	0.000%
2026-06-26	43.800	41.510	44.680	41.350	-2.280	-5.207%	167.96万	0.00亿	0.000%
2026-06-25	43.540	43.790	45.960	43.250	-0.460	-1.040%	202.73万	0.00亿	0.000%
2026-06-24	41.800	44.250	44.550	39.800	2.450	5.861%	224.66万	0.00亿	0.000%
2026-06-23	43.000	41.800	44.950	41.580	-0.860	-2.016%	252.48万	0.00亿	0.000%
2026-06-22	39.010	42.660	42.660	39.010	3.880	10.005%	193.75万	0.00亿	0.000%
2026-06-18	38.140	38.780	39.040	37.070	0.310	0.806%	179.91万	0.00亿	0.000%
2026-06-17	38.000	38.470	38.980	37.370	-0.860	-2.187%	174.42万	0.00亿	0.000%
2026-06-16	39.000	39.330	41.500	38.510	-0.810	-2.018%	213.32万	0.00亿	0.000%
2026-06-15	39.280	40.140	41.000	37.810	0.470	1.185%	226.13万	0.00亿	0.000%
2026-06-12	38.000	39.670	40.100	36.670	1.480	3.875%	270.84万	0.00亿	0.000%
2026-06-11	35.500	38.190	38.190	34.740	3.470	9.994%	217.17万	0.00亿	0.000%
2026-06-10	33.200	34.720	35.340	33.050	0.780	2.298%	155.16万	0.00亿	0.000%
2026-06-09	33.630	33.940	34.510	31.700	0.310	0.922%	146.67万	0.00亿	0.000%
2026-06-08	31.820	33.630	34.790	31.820	0.430	1.295%	129.92万	0.00亿	0.000%
2026-06-05	32.230	33.200	34.150	31.560	0.440	1.343%	126.52万	0.00亿	0.000%
2026-06-04	32.850	32.760	33.110	32.280	-0.510	-1.533%	67.26万	0.00亿	0.000%
2026-06-03	33.010	33.270	33.800	32.460	0.170	0.514%	79.65万	0.00亿	0.000%
2026-06-02	34.460	33.100	34.820	32.150	-1.320	-3.835%	105.30万	0.00亿	0.000%
2026-06-01	33.770	34.420	35.670	33.770	0.720	2.136%	126.47万	0.00亿	0.000%
2026-05-29	35.010	33.700	35.100	33.350	-1.420	-4.043%	111.62万	0.00亿	0.000%
2026-05-28	35.910	35.120	36.330	34.080	-0.670	-1.872%	125.57万	0.00亿	0.000%
2026-05-27	36.030	35.790	37.280	35.560	-0.490	-1.351%	152.74万	0.00亿	0.000%
2026-05-26	37.680	36.280	39.180	35.400	-2.150	-5.595%	228.27万	0.00亿	0.000%
2026-05-25	42.440	38.430	42.440	38.430	-4.270	-10.000%	214.35万	0.00亿	0.000%
2026-05-22	41.020	42.700	43.400	40.240	1.890	4.631%	239.02万	0.00亿	0.000%
2026-05-21	41.690	40.810	43.890	40.680	0.120	0.295%	289.69万	0.00亿	0.000%
2026-05-20	36.500	40.690	40.690	36.400	3.704	10.015%	206.49万	0.00亿	0.000%
2026-05-19	36.826	36.986	37.796	35.846	-0.610	-1.623%	175.75万	0.00亿	0.000%
2026-05-18	37.026	37.596	39.516	37.026	1.320	3.639%	289.77万	0.00亿	0.000%
2026-05-15	34.926	36.276	36.276	34.926	3.320	10.074%	154.37万	0.00亿	0.000%
2026-05-14	33.996	32.956	34.686	32.956	-1.090	-3.202%	96.56万	0.00亿	0.000%
2026-05-13	34.126	34.046	34.386	33.686	-0.080	-0.234%	83.07万	0.00亿	0.000%
2026-05-12	35.296	34.126	35.856	33.606	-1.160	-3.287%	127.65万	0.00亿	0.000%
2026-05-11	34.756	35.286	36.126	34.406	0.490	1.408%	125.90万	0.00亿	0.000%
2026-05-08	36.846	34.796	38.086	34.706	-2.550	-6.828%	180.44万	0.00亿	0.000%
2026-05-07	37.206	37.346	37.846	36.456	-0.580	-1.529%	146.89万	0.00亿	0.000%
2026-05-06	35.756	37.926	38.806	35.186	1.810	5.012%	185.81万	0.00亿	0.000%
2026-04-30	35.706	36.116	36.496	34.556	0.440	1.233%	182.57万	0.00亿	0.000%
2026-04-29	33.136	35.676	36.106	33.136	2.110	6.286%	211.68万	0.00亿	0.000%
2026-04-28	33.986	33.566	34.206	32.806	-0.760	-2.214%	155.00万	0.00亿	0.000%
2026-04-27	33.436	34.326	34.696	33.326	1.480	4.506%	228.53万	0.00亿	0.000%
2026-04-24	30.346	32.846	32.846	29.956	3.000	10.052%	199.21万	0.00亿	0.000%
2026-04-23	31.516	29.846	31.676	29.626	-1.870	-5.896%	122.74万	0.00亿	0.000%
2026-04-22	31.486	31.716	32.106	31.156	-0.040	-0.126%	102.30万	0.00亿	0.000%
2026-04-21	30.056	31.756	32.186	29.346	1.830	6.115%	160.68万	0.00亿	0.000%
2026-04-20	29.806	29.926	30.286	29.606	0.110	0.369%	66.03万	0.00亿	0.000%
2026-04-17	30.156	29.816	30.396	29.336	-0.090	-0.301%	70.59万	0.00亿	0.000%
2026-04-16	30.086	29.906	30.556	29.336	0.060	0.201%	97.77万	0.00亿	0.000%
2026-04-15	30.686	29.846	30.896	29.516	0.000	0.000%	105.96万	0.00亿	0.000%
2026-04-14	28.886	30.686	30.686	28.606	2.210	7.761%	124.26万	0.00亿	0.000%
2026-04-13	27.706	28.476	28.766	27.616	0.000	0.000%	79.72万	0.00亿	0.000%
2026-04-10	27.586	28.066	28.666	27.306	0.000	0.000%	94.27万	0.00亿	0.000%
2026-04-09	27.776	27.306	27.926	26.366	0.000	0.000%	64.91万	0.00亿	0.000%
2026-04-08	27.606	27.986	28.286	27.206	0.000	0.000%	60.36万	0.00亿	0.000%
2026-04-07	27.356	27.196	27.656	26.856	0.000	0.000%	35.79万	0.00亿	0.000%
2026-04-03	27.956	26.886	28.256	26.506	0.000	0.000%	44.28万	0.00亿	0.000%
2026-04-02	27.576	27.576	28.466	27.416	0.000	0.000%	51.87万	0.00亿	0.000%
2026-04-01	27.956	27.856	28.556	26.836	0.000	0.000%	64.96万	0.00亿	0.000%