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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.48 | 8.53 | 8.32 | 8.39 | -1.76% | 11.46 | 10.83% |
| 2025-08-18 | 8.55 | 8.71 | 8.47 | 8.54 | +0.47% | 17.81 | 16.50% |
| 2025-08-15 | 8.39 | 8.56 | 8.28 | 8.50 | -0.82% | 16.04 | 15.11% |
| 2025-08-14 | 8.18 | 8.94 | 8.04 | 8.57 | +4.00% | 30.86 | 29.74% |
| 2025-08-13 | 7.98 | 8.30 | 7.96 | 8.24 | +2.36% | 15.08 | 15.04% |
| 2025-08-12 | 8.14 | 8.20 | 8.00 | 8.05 | -1.71% | 8.78 | 8.68% |
| 2025-08-11 | 8.08 | 8.28 | 8.00 | 8.19 | +1.99% | 11.35 | 11.03% |
| 2025-08-08 | 7.95 | 8.17 | 7.91 | 8.03 | +0.25% | 7.72 | 7.60% |
| 2025-08-07 | 8.18 | 8.18 | 8.00 | 8.01 | -2.08% | 8.30 | 8.22% |
| 2025-08-06 | 8.24 | 8.24 | 8.10 | 8.18 | -0.73% | 8.93 | 8.73% |
| 2025-08-05 | 8.11 | 8.30 | 8.01 | 8.24 | +1.35% | 11.56 | 11.29% |
| 2025-08-04 | 8.10 | 8.20 | 7.91 | 8.13 | -1.93% | 11.56 | 11.40% |
| 2025-08-01 | 7.79 | 8.40 | 7.67 | 8.29 | +6.69% | 21.79 | 21.47% |
| 2025-07-31 | 7.84 | 7.92 | 7.75 | 7.77 | -0.89% | 7.22 | 7.33% |
| 2025-07-30 | 7.89 | 7.99 | 7.81 | 7.84 | -1.13% | 7.17 | 7.25% |
| 2025-07-29 | 8.05 | 8.11 | 7.85 | 7.93 | -2.58% | 10.34 | 10.38% |
| 2025-07-28 | 8.11 | 8.16 | 7.97 | 8.14 | -0.37% | 8.92 | 8.80% |
| 2025-07-25 | 8.46 | 8.46 | 8.16 | 8.17 | -3.66% | 12.41 | 12.04% |
| 2025-07-24 | 8.38 | 8.50 | 8.00 | 8.48 | +1.19% | 15.14 | 14.58% |
| 2025-07-23 | 8.47 | 8.72 | 8.33 | 8.38 | +1.09% | 20.78 | 19.35% |