中欣氟材（002915）历史行情

以下为中欣氟材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
2026-10-08	16.280	16.300	16.580	16.190	0.060	0.369%	364.42万	0.60亿	1.211%
2026-10-07	16.600	16.240	16.600	16.220	-0.030	-0.184%	345.54万	0.56亿	1.148%
2026-10-06	16.600	16.240	16.600	16.220	-0.030	-0.184%	345.54万	0.56亿	1.148%
2026-10-05	16.600	16.240	16.600	16.220	-0.030	-0.184%	345.54万	0.56亿	1.148%
2026-10-02	16.600	16.240	16.600	16.220	-0.030	-0.184%	345.54万	0.56亿	1.148%
2026-10-01	16.600	16.240	16.600	16.220	-0.030	-0.184%	345.54万	0.56亿	1.148%
2026-09-30	16.600	16.240	16.600	16.220	-0.030	-0.184%	3.46万	0.00亿	0.000%
2026-09-29	16.200	16.270	16.450	16.100	0.070	0.432%	3.63万	0.00亿	0.000%
2026-09-28	16.750	16.200	17.000	16.110	-0.620	-3.686%	5.07万	0.00亿	0.000%
2026-09-27	16.990	16.820	17.140	16.810	-0.230	-1.349%	367.52万	0.62亿	1.221%
2026-09-24	16.990	16.820	17.140	16.810	-0.230	-1.349%	3.68万	0.00亿	0.000%
2026-09-23	17.280	17.050	17.290	17.000	-0.230	-1.331%	4.46万	0.00亿	0.000%
2026-09-22	17.560	17.280	17.580	17.250	-0.180	-1.031%	5.91万	0.00亿	0.000%
2026-09-21	17.380	17.460	17.500	17.330	0.080	0.460%	5.47万	0.00亿	0.000%
2026-09-18	17.220	17.380	17.380	17.100	0.340	1.995%	6.54万	0.00亿	0.000%
2026-09-17	17.160	17.040	17.310	16.930	-0.220	-1.275%	5.18万	0.00亿	0.000%
2026-09-16	16.780	17.260	17.350	16.730	0.330	1.949%	6.73万	0.00亿	0.000%
2026-09-15	16.900	16.930	17.290	16.810	-0.070	-0.412%	5.89万	0.00亿	0.000%
2026-09-14	16.920	17.000	17.180	16.890	-0.170	-0.990%	5.52万	0.00亿	0.000%
2026-09-11	17.520	17.170	17.580	16.800	-0.860	-4.770%	12.67万	0.00亿	0.000%
2026-09-10	18.500	18.030	18.500	18.000	-0.840	-4.452%	13.04万	0.00亿	0.000%
2026-09-09	18.200	18.870	18.910	17.800	0.700	3.853%	24.01万	0.00亿	0.000%
2026-09-08	18.100	18.170	18.260	17.900	0.120	0.665%	11.78万	0.00亿	0.000%
2026-09-07	18.000	18.050	18.170	17.880	-0.010	-0.055%	9.67万	0.00亿	0.000%
2026-09-04	18.100	18.060	18.440	17.930	0.040	0.222%	9.56万	0.00亿	0.000%
2026-09-03	18.680	18.020	18.720	18.000	-0.510	-2.752%	13.58万	0.00亿	0.000%
2026-09-02	18.880	18.530	18.880	18.480	-0.400	-2.113%	10.96万	0.00亿	0.000%
2026-09-01	18.800	18.930	19.170	18.640	0.050	0.265%	20.79万	0.00亿	0.000%
2026-08-31	18.330	18.880	19.510	18.130	0.010	0.053%	30.29万	0.00亿	0.000%
2026-08-28	17.400	18.870	18.870	17.210	1.720	10.029%	27.20万	0.00亿	0.000%
2026-08-27	16.790	17.150	17.280	16.610	0.430	2.572%	6.34万	0.00亿	0.000%
2026-08-26	16.800	16.720	16.880	16.620	-0.040	-0.239%	4.10万	0.00亿	0.000%
2026-08-25	16.600	16.760	16.850	16.400	0.160	0.964%	4.69万	0.00亿	0.000%
2026-08-24	16.880	16.600	16.960	16.430	-0.310	-1.833%	4.42万	0.00亿	0.000%
2026-08-21	16.860	16.910	16.960	16.610	0.050	0.297%	4.00万	0.00亿	0.000%
2026-08-20	17.210	16.860	17.420	16.780	-0.350	-2.034%	6.45万	0.00亿	0.000%
2026-08-19	17.430	17.210	18.150	17.200	-0.500	-2.823%	9.76万	0.00亿	0.000%
2026-08-18	18.070	17.710	18.130	17.570	-0.320	-1.775%	7.77万	0.00亿	0.000%
2026-08-17	17.700	18.030	18.060	17.430	0.050	0.278%	8.56万	0.00亿	0.000%
2026-08-14	18.200	17.980	18.350	17.850	-0.460	-2.495%	12.75万	0.00亿	0.000%
2026-08-13	18.080	18.440	19.460	17.850	0.370	2.048%	19.75万	0.00亿	0.000%
2026-08-12	17.750	18.070	18.080	17.750	0.090	0.501%	7.62万	0.00亿	0.000%
2026-08-11	18.030	17.980	18.470	17.820	-0.440	-2.389%	12.28万	0.00亿	0.000%
2026-08-10	18.000	18.420	18.890	17.900	0.150	0.821%	17.87万	0.00亿	0.000%
2026-08-07	18.260	18.270	18.860	17.680	-0.380	-2.038%	23.69万	0.00亿	0.000%
2026-08-06	16.760	18.650	18.650	16.720	1.700	10.029%	25.57万	0.00亿	0.000%
2026-08-05	16.550	16.950	16.950	16.440	0.400	2.417%	7.64万	0.00亿	0.000%
2026-08-04	16.570	16.550	16.610	16.320	0.110	0.669%	5.98万	0.00亿	0.000%
2026-08-03	16.070	16.440	16.440	15.930	0.320	1.985%	5.42万	0.00亿	0.000%
2026-07-31	15.890	16.120	16.250	15.840	0.480	3.069%	7.23万	0.00亿	0.000%
2026-07-30	15.800	15.640	15.980	15.610	-0.240	-1.511%	5.04万	0.00亿	0.000%
2026-07-29	15.720	15.880	15.890	15.210	0.100	0.634%	6.56万	0.00亿	0.000%
2026-07-28	15.680	15.780	16.100	15.550	-0.060	-0.379%	5.63万	0.00亿	0.000%
2026-07-27	15.390	15.840	15.840	15.220	0.410	2.657%	5.89万	0.00亿	0.000%
2026-07-24	15.500	15.430	16.100	15.410	-0.330	-2.094%	6.27万	0.00亿	0.000%
2026-07-23	15.170	15.760	15.780	15.150	0.390	2.537%	5.41万	0.00亿	0.000%
2026-07-22	15.900	15.370	15.900	15.280	-0.740	-4.593%	7.40万	0.00亿	0.000%
2026-07-21	15.850	16.110	16.220	14.480	0.030	0.187%	12.32万	0.00亿	0.000%
2026-07-20	16.700	16.080	17.100	15.810	-1.080	-6.294%	10.57万	0.00亿	0.000%
2026-07-17	16.300	17.160	17.490	16.160	1.060	6.584%	14.67万	0.00亿	0.000%
2026-07-16	16.030	16.100	16.350	15.810	-0.190	-1.166%	5.03万	0.00亿	0.000%
2026-07-15	16.800	16.290	16.870	16.190	-0.510	-3.036%	6.50万	0.00亿	0.000%
2026-07-14	16.600	16.800	16.900	16.020	0.190	1.144%	7.50万	0.00亿	0.000%
2026-07-13	18.110	16.610	18.110	16.600	-1.800	-9.777%	11.18万	0.00亿	0.000%
2026-07-10	18.320	18.410	18.730	18.000	0.130	0.711%	10.71万	0.00亿	0.000%
2026-07-09	18.690	18.280	18.950	17.590	-0.410	-2.194%	13.53万	0.00亿	0.000%
2026-07-08	19.320	18.690	19.410	18.460	-0.570	-2.960%	12.08万	0.00亿	0.000%
2026-07-07	19.700	19.260	20.440	19.210	-0.740	-3.700%	13.38万	0.00亿	0.000%
2026-07-06	21.250	20.000	21.470	20.000	-1.360	-6.367%	20.50万	0.00亿	0.000%
2026-07-03	22.400	21.360	22.600	21.190	-2.180	-9.261%	34.80万	0.00亿	0.000%
2026-07-02	21.030	23.540	23.600	20.800	1.520	6.903%	43.49万	0.00亿	0.000%
2026-07-01	20.710	22.020	22.560	20.580	1.510	7.362%	35.06万	0.00亿	0.000%
2026-06-30	20.000	20.510	20.700	19.600	0.170	0.836%	26.17万	0.00亿	0.000%
2026-06-29	19.590	20.340	20.340	19.590	1.850	10.005%	27.09万	0.00亿	0.000%
2026-06-26	19.200	18.490	19.520	18.480	-0.520	-2.735%	10.10万	0.00亿	0.000%
2026-06-25	20.190	19.010	20.190	19.000	-1.200	-5.938%	14.95万	0.00亿	0.000%
2026-06-24	20.420	20.210	20.800	19.880	-0.170	-0.834%	12.11万	0.00亿	0.000%
2026-06-23	20.470	20.380	21.540	20.280	-0.260	-1.260%	18.50万	0.00亿	0.000%
2026-06-22	19.720	20.640	21.100	19.510	0.770	3.875%	19.88万	0.00亿	0.000%
2026-06-18	20.110	19.870	20.450	19.650	-0.830	-4.010%	17.35万	0.00亿	0.000%
2026-06-17	21.050	20.700	21.280	20.580	-1.050	-4.828%	20.73万	0.00亿	0.000%
2026-06-16	21.100	21.750	22.460	20.520	-0.310	-1.405%	31.33万	0.00亿	0.000%
2026-06-15	23.800	22.060	23.800	21.920	0.420	1.941%	32.70万	0.00亿	0.000%
2026-06-12	21.200	21.640	21.940	20.800	-0.380	-1.726%	24.76万	0.00亿	0.000%
2026-06-11	20.300	22.020	22.050	19.500	1.450	7.049%	29.85万	0.00亿	0.000%
2026-06-10	19.860	20.570	21.200	19.800	0.300	1.480%	13.66万	0.00亿	0.000%
2026-06-09	20.470	20.270	20.580	19.650	-0.110	-0.540%	11.12万	0.00亿	0.000%
2026-06-08	19.420	20.380	20.970	19.240	0.090	0.444%	12.97万	0.00亿	0.000%
2026-06-05	19.430	20.290	20.600	18.810	0.700	3.573%	15.87万	0.00亿	0.000%
2026-06-04	19.080	19.590	19.650	18.850	0.510	2.673%	11.08万	0.00亿	0.000%
2026-06-03	18.980	19.080	19.450	18.790	0.060	0.315%	7.82万	0.00亿	0.000%
2026-06-02	19.230	19.020	19.360	18.560	-0.220	-1.143%	8.07万	0.00亿	0.000%
2026-06-01	19.100	19.240	19.780	18.950	0.260	1.370%	8.33万	0.00亿	0.000%
2026-05-29	19.810	18.980	19.920	18.880	-0.820	-4.141%	9.48万	0.00亿	0.000%
2026-05-28	19.830	19.800	20.250	19.290	-0.200	-1.000%	12.01万	0.00亿	0.000%
2026-05-27	20.600	20.000	21.200	19.880	-1.060	-5.033%	14.18万	0.00亿	0.000%
2026-05-26	20.450	21.060	21.650	20.250	0.300	1.445%	14.12万	0.00亿	0.000%
2026-05-25	22.130	20.760	22.160	20.480	-1.370	-6.191%	24.51万	0.00亿	0.000%
2026-05-22	21.530	22.130	22.630	20.870	0.110	0.500%	24.02万	0.00亿	0.000%
2026-05-21	23.180	22.020	23.200	21.970	-2.160	-8.933%	32.84万	0.00亿	0.000%
2026-05-20	23.180	24.180	24.500	22.970	0.740	3.157%	41.67万	0.00亿	0.000%
2026-05-19	23.580	23.440	23.990	22.900	-0.560	-2.333%	35.73万	0.00亿	0.000%
2026-05-18	25.410	24.000	25.410	23.810	0.890	3.851%	57.28万	0.00亿	0.000%
2026-05-15	23.110	23.110	23.110	23.110	2.100	9.995%	7.84万	0.00亿	0.000%
2026-05-14	21.230	21.010	21.860	20.780	-0.090	-0.427%	16.33万	0.00亿	0.000%
2026-05-13	20.620	21.100	21.290	20.560	0.280	1.345%	8.49万	0.00亿	0.000%
2026-05-12	21.350	20.820	21.560	20.720	-0.550	-2.574%	11.54万	0.00亿	0.000%
2026-05-11	21.000	21.370	21.450	20.860	0.270	1.280%	19.30万	0.00亿	0.000%
2026-05-08	20.910	21.100	21.370	20.300	0.400	1.932%	29.29万	0.00亿	0.000%
2026-05-07	18.810	20.700	20.700	18.640	1.880	9.989%	10.41万	0.00亿	0.000%
2026-05-06	18.520	18.820	18.940	18.520	0.350	1.895%	7.26万	0.00亿	0.000%
2026-04-30	18.700	18.470	18.770	18.440	-0.240	-1.283%	5.56万	0.00亿	0.000%
2026-04-29	18.390	18.710	18.890	18.130	0.230	1.245%	8.59万	0.00亿	0.000%
2026-04-28	19.160	18.480	19.220	18.380	-0.880	-4.545%	11.13万	0.00亿	0.000%
2026-04-27	19.500	19.360	19.850	18.710	-1.430	-6.878%	22.77万	0.00亿	0.000%
2026-04-24	20.880	20.790	20.970	20.410	-0.110	-0.526%	4.92万	0.00亿	0.000%
2026-04-23	21.210	20.900	21.380	20.800	-0.400	-1.878%	6.04万	0.00亿	0.000%
2026-04-22	21.350	21.300	21.640	21.140	-0.200	-0.930%	4.94万	0.00亿	0.000%
2026-04-21	21.460	21.500	21.590	21.140	0.030	0.140%	5.43万	0.00亿	0.000%
2026-04-20	21.270	21.470	21.570	21.270	0.190	0.893%	3.92万	0.00亿	0.000%
2026-04-17	21.270	21.280	21.380	21.130	0.000	0.000%	3.52万	0.00亿	0.000%
2026-04-16	21.180	21.280	21.400	21.050	0.260	1.237%	4.12万	0.00亿	0.000%
2026-04-15	21.580	21.020	21.600	20.980	-0.470	-2.187%	5.26万	0.00亿	0.000%
2026-04-14	21.210	21.490	21.500	21.080	0.350	1.656%	4.97万	0.00亿	0.000%
2026-04-13	20.980	21.140	21.180	20.810	0.210	1.003%	4.06万	0.00亿	0.000%
2026-04-10	20.790	20.930	21.130	20.720	0.000	0.000%	4.33万	0.00亿	0.000%
2026-04-09	20.780	20.630	20.890	20.590	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-08	20.550	20.980	21.100	20.420	0.000	0.000%	5.19万	0.00亿	0.000%
2026-04-07	19.980	20.220	20.310	19.890	0.000	0.000%	3.55万	0.00亿	0.000%
2026-04-03	20.270	19.770	20.390	19.750	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-02	20.420	20.160	20.550	20.020	0.000	0.000%	3.60万	0.00亿	0.000%
2026-04-01	20.660	20.590	20.760	20.420	0.000	0.000%	3.48万	0.00亿	0.000%