融发核电 sz.002366
7.11
+0.28%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.12 | 7.16 | 7.06 | 7.11 | +0.28% | 2.20 | 1.67% |
| 2026-05-21 | 7.30 | 7.37 | 7.07 | 7.09 | -3.01% | 3.40 | 2.54% |
| 2026-05-20 | 7.50 | 7.54 | 7.26 | 7.31 | -3.31% | 3.59 | 2.64% |
| 2026-05-19 | 7.51 | 7.60 | 7.38 | 7.56 | +0.40% | 3.80 | 2.75% |
| 2026-05-18 | 7.56 | 7.60 | 7.45 | 7.53 | -0.92% | 3.28 | 2.36% |
| 2026-05-15 | 7.59 | 7.71 | 7.51 | 7.60 | -0.26% | 4.15 | 2.95% |
| 2026-05-14 | 7.87 | 7.99 | 7.61 | 7.62 | -3.18% | 6.27 | 4.36% |
| 2026-05-13 | 7.58 | 7.93 | 7.57 | 7.87 | +3.15% | 7.21 | 4.98% |
| 2026-05-12 | 7.68 | 7.75 | 7.58 | 7.63 | -0.52% | 4.34 | 3.06% |
| 2026-05-11 | 7.59 | 7.71 | 7.56 | 7.67 | +1.32% | 4.86 | 3.43% |
| 2026-05-08 | 7.53 | 7.62 | 7.48 | 7.57 | -0.26% | 3.63 | 2.60% |
| 2026-05-07 | 7.60 | 7.68 | 7.52 | 7.59 | -0.65% | 4.75 | 3.38% |
| 2026-05-06 | 7.48 | 7.68 | 7.46 | 7.64 | +2.00% | 5.60 | 4.00% |
| 2026-04-30 | 7.40 | 7.55 | 7.38 | 7.49 | +0.54% | 3.87 | 2.79% |
| 2026-04-29 | 7.42 | 7.45 | 7.32 | 7.45 | +0.54% | 4.10 | 3.00% |
| 2026-04-28 | 7.26 | 7.44 | 7.22 | 7.41 | +0.68% | 4.86 | 3.56% |
| 2026-04-27 | 7.22 | 7.46 | 7.22 | 7.36 | +5.29% | 6.37 | 4.69% |
| 2026-04-24 | 7.08 | 7.08 | 6.98 | 6.99 | -1.27% | 2.09 | 1.61% |
| 2026-04-23 | 7.15 | 7.21 | 7.04 | 7.08 | -0.98% | 2.36 | 1.80% |
| 2026-04-22 | 7.23 | 7.23 | 7.11 | 7.15 | -1.24% | 2.78 | 2.11% |