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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.17 | 6.19 | 5.97 | 6.19 | +9.95% | 10.69 | 13.84% |
| 2025-05-23 | 5.25 | 5.63 | 5.23 | 5.63 | +9.96% | 6.11 | 8.73% |
| 2025-05-22 | 5.18 | 5.28 | 5.09 | 5.12 | -1.92% | 3.41 | 5.25% |
| 2025-05-21 | 5.27 | 5.34 | 5.16 | 5.22 | -1.51% | 4.37 | 6.66% |
| 2025-05-20 | 5.34 | 5.49 | 5.27 | 5.30 | -0.75% | 5.94 | 8.81% |
| 2025-05-19 | 5.20 | 5.35 | 5.12 | 5.34 | +1.71% | 5.99 | 9.05% |
| 2025-05-16 | 5.09 | 5.47 | 5.09 | 5.25 | +2.34% | 8.26 | 12.36% |
| 2025-05-15 | 5.12 | 5.29 | 5.07 | 5.13 | -0.39% | 5.45 | 8.37% |
| 2025-05-14 | 5.05 | 5.20 | 5.03 | 5.15 | +1.38% | 5.70 | 8.85% |
| 2025-05-13 | 5.04 | 5.16 | 4.93 | 5.08 | +1.40% | 4.22 | 6.68% |
| 2025-05-12 | 4.97 | 5.04 | 4.95 | 5.01 | +1.42% | 2.51 | 3.99% |
| 2025-05-09 | 5.04 | 5.05 | 4.93 | 4.94 | -2.37% | 2.70 | 4.33% |
| 2025-05-08 | 5.00 | 5.12 | 4.98 | 5.06 | +0.40% | 4.10 | 6.46% |
| 2025-05-07 | 5.03 | 5.09 | 4.95 | 5.04 | -0.20% | 5.31 | 8.44% |
| 2025-05-06 | 4.81 | 5.07 | 4.79 | 5.05 | +6.09% | 6.54 | 10.46% |