多氟多(002407)股票信息
| 股票代码 | 002407 |
| 股票名称 | 多氟多 |
| 最新价/元 | 12.52 |
| 涨跌额/元 | 1.14 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 12.52 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.38 |
| 今开/元 | 12.28 |
| 最高/元 | 12.52 |
| 最低/元 | 11.89 |
| 成交量/手 | 558345.48 |
| 成交额/万 | 68793.67 |
| 股净值/元 | 27.22 |
| 市净率 | 1.67 |
| 总市值/万 | 1490421.58 |
| 流通值/万 | 1352553.85 |
| 换手率/% | 5.17 |
| 入市日期 | 2010-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
多氟多(002407)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 12.28 | 12.52 | 1.14 | 10.02 | 558345.48 | 68793.67 | 5.17 |
| 2024-09-27 | 10.65 | 11.38 | 0.88 | 8.38 | 449765.98 | 50236.61 | 4.16 |
| 2024-09-26 | 10.10 | 10.50 | 0.42 | 4.17 | 240989.76 | 24831.34 | 2.23 |
| 2024-09-25 | 10.18 | 10.08 | 0.08 | 0.80 | 220331.60 | 22478.87 | 2.04 |
| 2024-09-24 | 9.53 | 10.00 | 0.55 | 5.82 | 262197.81 | 25732.94 | 2.43 |
| 2024-09-23 | 9.56 | 9.45 | -0.05 | -0.53 | 73819.32 | 7011.84 | 0.68 |
| 2024-09-20 | 9.70 | 9.50 | -0.19 | -1.96 | 90299.80 | 8607.25 | 0.84 |
| 2024-09-19 | 9.53 | 9.69 | 0.29 | 3.09 | 119892.57 | 11569.17 | 1.11 |
| 2024-09-18 | 9.54 | 9.40 | -0.14 | -1.47 | 85930.73 | 8082.50 | 0.80 |
| 2024-09-13 | 9.87 | 9.54 | -0.32 | -3.25 | 107293.32 | 10356.51 | 0.99 |
| 2024-09-12 | 10.02 | 9.86 | -0.14 | -1.40 | 126516.61 | 12620.38 | 1.17 |
| 2024-09-11 | 9.70 | 10.00 | 0.30 | 3.09 | 189867.68 | 18902.20 | 1.76 |
| 2024-09-10 | 9.82 | 9.70 | -0.09 | -0.92 | 85652.55 | 8269.68 | 0.79 |
| 2024-09-09 | 9.81 | 9.79 | -0.06 | -0.61 | 69365.64 | 6805.55 | 0.64 |
| 2024-09-06 | 10.09 | 9.85 | -0.26 | -2.57 | 84955.80 | 8448.81 | 0.79 |
| 2024-09-05 | 10.12 | 10.11 | 0.02 | 0.20 | 106877.87 | 10836.26 | 0.99 |
| 2024-09-04 | 9.91 | 10.09 | 0.11 | 1.10 | 143443.54 | 14480.10 | 1.33 |
| 2024-09-03 | 9.80 | 9.98 | 0.20 | 2.05 | 117810.58 | 11712.29 | 1.09 |
| 2024-09-02 | 9.98 | 9.78 | -0.20 | -2.00 | 101722.73 | 10064.43 | 0.94 |
| 2024-08-30 | 9.82 | 9.98 | 0.17 | 1.73 | 174663.38 | 17439.98 | 1.62 |
| 2024-08-29 | 9.56 | 9.81 | 0.23 | 2.40 | 112336.85 | 10934.13 | 1.04 |
| 2024-08-28 | 9.48 | 9.58 | 0.10 | 1.06 | 83937.60 | 7980.10 | 0.78 |
| 2024-08-27 | 9.73 | 9.48 | -0.30 | -3.07 | 100677.61 | 9627.14 | 0.93 |
| 2024-08-26 | 9.62 | 9.78 | 0.16 | 1.66 | 121284.66 | 11916.56 | 1.12 |
| 2024-08-23 | 9.71 | 9.62 | -0.12 | -1.23 | 94656.40 | 9137.89 | 0.88 |
| 2024-08-22 | 9.85 | 9.74 | -0.11 | -1.12 | 91602.65 | 9009.77 | 0.85 |
| 2024-08-21 | 9.70 | 9.85 | 0.06 | 0.61 | 100480.64 | 9881.97 | 0.93 |
| 2024-08-20 | 10.07 | 9.79 | -0.27 | -2.68 | 124563.31 | 12339.07 | 1.15 |
| 2024-08-19 | 10.05 | 10.06 | 0.00 | 0.00 | 84311.60 | 8528.45 | 0.78 |
| 2024-08-16 | 10.18 | 10.06 | -0.15 | -1.47 | 86529.75 | 8743.15 | 0.80 |
| 2024-08-15 | 10.18 | 10.21 | 0.00 | 0.00 | 108112.82 | 11018.06 | 1.00 |
| 2024-08-14 | 10.55 | 10.21 | -0.36 | -3.41 | 125411.60 | 12935.15 | 1.16 |
| 2024-08-13 | 10.46 | 10.57 | 0.06 | 0.57 | 66948.20 | 7023.19 | 0.62 |
| 2024-08-12 | 10.62 | 10.51 | -0.11 | -1.04 | 62541.41 | 6585.60 | 0.58 |
| 2024-08-09 | 10.75 | 10.62 | -0.08 | -0.75 | 65014.37 | 6955.00 | 0.60 |
| 2024-08-08 | 10.64 | 10.70 | 0.02 | 0.19 | 72593.02 | 7723.00 | 0.67 |
| 2024-08-07 | 10.85 | 10.68 | -0.11 | -1.02 | 71701.66 | 7666.62 | 0.66 |
| 2024-08-06 | 10.70 | 10.79 | 0.20 | 1.89 | 98167.22 | 10565.89 | 0.91 |
| 2024-08-05 | 10.70 | 10.59 | -0.20 | -1.85 | 110817.20 | 11935.31 | 1.03 |
| 2024-08-02 | 10.84 | 10.79 | -0.09 | -0.83 | 85689.88 | 9323.46 | 0.79 |
| 2024-08-01 | 10.95 | 10.88 | -0.08 | -0.73 | 122243.56 | 13331.50 | 1.13 |
| 2024-07-31 | 10.50 | 10.96 | 0.46 | 4.38 | 164115.83 | 17716.87 | 1.52 |
| 2024-07-30 | 10.59 | 10.50 | -0.10 | -0.94 | 88313.80 | 9237.52 | 0.82 |
| 2024-07-29 | 10.87 | 10.60 | -0.24 | -2.21 | 109729.00 | 11685.67 | 1.02 |
| 2024-07-26 | 10.66 | 10.84 | 0.18 | 1.69 | 76227.43 | 8257.93 | 0.71 |
| 2024-07-25 | 10.48 | 10.66 | 0.19 | 1.82 | 100482.49 | 10675.27 | 0.93 |
| 2024-07-24 | 10.62 | 10.47 | -0.21 | -1.97 | 91340.91 | 9659.47 | 0.85 |
| 2024-07-23 | 11.07 | 10.68 | -0.38 | -3.44 | 120759.46 | 13113.50 | 1.12 |
| 2024-07-22 | 11.13 | 11.06 | -0.04 | -0.36 | 90445.40 | 10028.22 | 0.84 |
| 2024-07-19 | 11.08 | 11.10 | -0.02 | -0.18 | 102005.56 | 11295.73 | 0.94 |
| 2024-07-18 | 11.15 | 11.12 | -0.04 | -0.36 | 104257.99 | 11494.56 | 0.97 |
| 2024-07-17 | 11.15 | 11.16 | 0.00 | 0.00 | 95814.63 | 10673.89 | 0.89 |
| 2024-07-16 | 11.23 | 11.16 | -0.14 | -1.24 | 144973.57 | 16198.19 | 1.34 |
| 2024-07-15 | 11.77 | 11.30 | -0.47 | -3.99 | 132468.41 | 15089.41 | 1.23 |
| 2024-07-12 | 11.87 | 11.77 | -0.09 | -0.76 | 149392.18 | 17595.44 | 1.38 |
| 2024-07-11 | 11.66 | 11.86 | 0.49 | 4.31 | 156613.73 | 18438.55 | 1.45 |
| 2024-07-10 | 11.52 | 11.37 | -0.14 | -1.22 | 114118.99 | 13163.86 | 1.06 |
| 2024-07-09 | 11.34 | 11.51 | 0.14 | 1.23 | 126408.23 | 14332.14 | 1.17 |
| 2024-07-08 | 11.68 | 11.37 | -0.37 | -3.15 | 95143.40 | 10923.64 | 0.88 |
| 2024-07-05 | 11.78 | 11.74 | -0.04 | -0.34 | 67234.73 | 7863.09 | 0.62 |
| 2024-07-04 | 12.09 | 11.78 | -0.30 | -2.48 | 90171.49 | 10729.23 | 0.83 |
| 2024-07-03 | 12.02 | 12.08 | 0.07 | 0.58 | 70953.79 | 8552.37 | 0.66 |
| 2024-07-02 | 12.12 | 12.01 | -0.11 | -0.91 | 81294.32 | 9803.47 | 0.75 |
| 2024-07-01 | 12.19 | 12.12 | -0.11 | -0.90 | 108572.57 | 13057.71 | 1.01 |
| 2024-06-28 | 12.30 | 12.23 | -0.08 | -0.65 | 99067.26 | 12210.58 | 0.92 |
| 2024-06-27 | 12.51 | 12.31 | -0.36 | -2.84 | 88797.51 | 11025.40 | 0.82 |
| 2024-06-26 | 12.38 | 12.67 | 0.23 | 1.85 | 132647.37 | 16467.76 | 1.23 |
| 2024-06-25 | 12.44 | 12.44 | -0.04 | -0.32 | 110117.43 | 13810.61 | 1.02 |
| 2024-06-24 | 13.00 | 12.48 | -0.61 | -4.66 | 181987.45 | 22940.12 | 1.68 |
| 2024-06-21 | 13.20 | 13.09 | -0.14 | -1.06 | 115807.84 | 15213.14 | 1.07 |
| 2024-06-20 | 13.58 | 13.23 | -0.38 | -2.79 | 115421.96 | 15464.80 | 1.07 |
| 2024-06-19 | 13.91 | 13.61 | -0.29 | -2.09 | 132594.40 | 18125.14 | 1.22 |
| 2024-06-18 | 13.90 | 13.90 | -0.05 | -0.36 | 161837.32 | 22448.06 | 1.49 |
| 2024-06-17 | 13.06 | 13.95 | 0.79 | 6.00 | 521635.46 | 72123.61 | 4.81 |
| 2024-06-14 | 13.30 | 13.16 | -0.16 | -1.20 | 174644.08 | 23148.14 | 1.61 |
| 2024-06-13 | 13.21 | 13.32 | 0.11 | 0.83 | 168292.36 | 22644.39 | 1.55 |
| 2024-06-12 | 13.17 | 13.21 | 0.06 | 0.46 | 76009.70 | 10035.32 | 0.70 |
| 2024-06-11 | 12.90 | 13.15 | 0.19 | 1.47 | 97837.82 | 12737.79 | 0.90 |
| 2024-06-07 | 13.07 | 12.96 | -0.04 | -0.31 | 101036.87 | 13145.54 | 0.93 |
| 2024-06-06 | 13.47 | 13.00 | -0.47 | -3.49 | 157899.09 | 20826.10 | 1.46 |
| 2024-06-05 | 13.35 | 13.47 | 0.13 | 0.98 | 176137.57 | 23836.09 | 1.63 |
| 2024-06-04 | 13.20 | 13.34 | 0.15 | 1.14 | 106281.74 | 14038.50 | 0.98 |
| 2024-06-03 | 13.30 | 13.19 | -0.10 | -0.75 | 109234.06 | 14451.07 | 1.01 |
| 2024-05-31 | 13.38 | 13.29 | -0.07 | -0.52 | 75933.60 | 10124.03 | 0.70 |
| 2024-05-30 | 13.28 | 13.36 | 0.07 | 0.53 | 106686.63 | 14257.76 | 0.98 |
| 2024-05-29 | 13.18 | 13.29 | 0.11 | 0.84 | 122758.11 | 16369.77 | 1.13 |
| 2024-05-28 | 13.19 | 13.18 | -0.01 | -0.08 | 111036.98 | 14702.43 | 1.02 |
| 2024-05-27 | 13.21 | 13.19 | 0.03 | 0.23 | 102006.17 | 13351.67 | 0.94 |
| 2024-05-24 | 13.24 | 13.16 | -0.07 | -0.53 | 99810.60 | 13211.91 | 0.92 |
| 2024-05-23 | 13.64 | 13.23 | -0.41 | -3.01 | 157684.66 | 20957.74 | 1.46 |
| 2024-05-22 | 13.46 | 13.64 | 0.13 | 0.96 | 112326.26 | 15248.51 | 1.04 |
| 2024-05-21 | 13.70 | 13.51 | -0.26 | -1.89 | 121607.21 | 16467.11 | 1.12 |
| 2024-05-20 | 13.86 | 13.77 | -0.07 | -0.51 | 145621.29 | 20124.80 | 1.34 |
| 2024-05-17 | 13.60 | 13.84 | 0.38 | 2.82 | 166657.50 | 22809.75 | 1.54 |
| 2024-05-16 | 13.48 | 13.46 | -0.02 | -0.15 | 115318.80 | 15631.18 | 1.06 |
| 2024-05-15 | 13.74 | 13.48 | -0.26 | -1.89 | 162215.53 | 21949.35 | 1.50 |
| 2024-05-14 | 13.94 | 13.74 | -0.12 | -0.87 | 150872.63 | 20810.60 | 1.39 |
| 2024-05-13 | 14.25 | 14.15 | -0.18 | -1.26 | 158765.72 | 22357.99 | 1.47 |
| 2024-05-10 | 14.70 | 14.33 | -0.43 | -2.91 | 272398.20 | 39186.86 | 2.51 |
| 2024-05-09 | 14.64 | 14.76 | 0.41 | 2.86 | 336483.20 | 49675.79 | 3.11 |
日K线
周K线
月K线
