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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.63 | 8.64 | 8.21 | 8.29 | -4.38% | 19.85 | 18.96% |
| 2025-07-21 | 8.60 | 8.75 | 8.52 | 8.67 | +0.46% | 13.27 | 12.24% |
| 2025-07-18 | 8.69 | 8.72 | 8.51 | 8.63 | -0.92% | 13.94 | 12.93% |
| 2025-07-17 | 8.51 | 8.79 | 8.41 | 8.71 | +2.47% | 17.02 | 15.68% |
| 2025-07-16 | 8.79 | 8.84 | 8.40 | 8.50 | -4.71% | 20.83 | 19.34% |
| 2025-07-15 | 8.83 | 9.44 | 8.73 | 8.92 | -5.51% | 26.00 | 22.96% |
| 2025-07-14 | 9.51 | 9.76 | 9.34 | 9.44 | +2.16% | 25.90 | 21.60% |
| 2025-07-11 | 9.30 | 9.40 | 9.13 | 9.24 | +0.54% | 20.02 | 17.24% |
| 2025-07-10 | 9.46 | 9.74 | 9.11 | 9.19 | -3.87% | 28.64 | 24.41% |
| 2025-07-09 | 9.40 | 10.18 | 9.40 | 9.56 | +0.42% | 40.45 | 33.08% |
| 2025-07-08 | 9.88 | 9.97 | 9.42 | 9.52 | -3.15% | 41.04 | 34.17% |
| 2025-07-07 | 9.00 | 9.83 | 8.80 | 9.83 | +9.96% | 49.25 | 41.71% |
| 2025-07-04 | 8.80 | 9.18 | 8.60 | 8.94 | +3.83% | 36.20 | 32.39% |
| 2025-07-03 | 8.58 | 8.88 | 8.29 | 8.61 | -3.26% | 33.13 | 30.70% |
| 2025-07-02 | 8.21 | 9.19 | 8.18 | 8.90 | +6.59% | 51.01 | 45.66% |
| 2025-07-01 | 8.13 | 8.59 | 8.08 | 8.35 | +1.71% | 35.34 | 33.83% |
| 2025-06-30 | 7.61 | 8.40 | 7.54 | 8.21 | +7.46% | 33.67 | 33.29% |
| 2025-06-27 | 7.76 | 7.89 | 7.56 | 7.64 | -3.17% | 18.22 | 18.83% |
| 2025-06-26 | 7.86 | 8.22 | 7.72 | 7.89 | -1.99% | 23.46 | 23.54% |
| 2025-06-25 | 8.37 | 8.58 | 8.01 | 8.05 | +0.12% | 29.52 | 28.66% |