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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.01 | 8.32 | 8.00 | 8.04 | -2.43% | 31.37 | 30.72% |
| 2025-06-23 | 7.49 | 8.24 | 7.49 | 8.24 | +10.01% | 29.38 | 29.49% |
| 2025-06-20 | 7.70 | 7.89 | 7.41 | 7.49 | -8.55% | 21.34 | 22.11% |
| 2025-06-19 | 8.06 | 8.50 | 7.38 | 8.19 | -0.12% | 37.94 | 38.89% |
| 2025-06-18 | 8.60 | 9.06 | 8.06 | 8.20 | -3.07% | 51.92 | 48.10% |
| 2025-06-17 | 7.62 | 8.46 | 7.51 | 8.46 | +10.01% | 32.94 | 32.50% |
| 2025-06-16 | 7.54 | 7.88 | 7.33 | 7.69 | +1.72% | 26.93 | 28.07% |
| 2025-06-13 | 7.47 | 8.05 | 7.45 | 7.56 | +1.48% | 44.82 | 46.42% |
| 2025-06-12 | 6.87 | 7.45 | 6.78 | 7.45 | +10.04% | 31.24 | 34.19% |
| 2025-06-11 | 6.92 | 6.98 | 6.71 | 6.77 | -4.51% | 17.85 | 20.83% |
| 2025-06-10 | 7.11 | 7.49 | 7.04 | 7.09 | -2.21% | 26.75 | 29.61% |
| 2025-06-09 | 6.88 | 7.39 | 6.80 | 7.25 | +6.15% | 26.57 | 29.89% |
| 2025-06-06 | 6.71 | 7.06 | 6.46 | 6.83 | -0.44% | 21.70 | 25.58% |
| 2025-06-05 | 6.81 | 7.20 | 6.76 | 6.86 | -2.56% | 25.65 | 29.26% |
| 2025-06-04 | 7.02 | 7.34 | 6.89 | 7.04 | +5.23% | 28.65 | 32.18% |
| 2025-06-03 | 6.75 | 7.19 | 6.68 | 6.69 | -9.84% | 27.66 | 32.30% |
| 2025-05-30 | 7.77 | 7.81 | 7.42 | 7.42 | -9.95% | 30.53 | 32.59% |
| 2025-05-29 | 7.77 | 8.24 | 7.58 | 8.24 | +10.01% | 55.07 | 55.34% |
| 2025-05-28 | 7.34 | 7.49 | 7.18 | 7.49 | +9.99% | 29.67 | 31.89% |
| 2025-05-27 | 6.81 | 6.81 | 6.81 | 6.81 | +10.02% | 2.32 | 2.71% |