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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.33 | 7.33 | 7.18 | 7.24 | -1.63% | 2.76 | 2.07% |
| 2026-04-20 | 7.20 | 7.36 | 7.18 | 7.36 | +1.94% | 3.55 | 2.63% |
| 2026-04-17 | 7.27 | 7.31 | 7.18 | 7.22 | -0.82% | 2.39 | 1.79% |
| 2026-04-16 | 7.27 | 7.28 | 7.16 | 7.28 | +0.69% | 2.33 | 1.74% |
| 2026-04-15 | 7.34 | 7.40 | 7.20 | 7.23 | -0.82% | 3.16 | 2.33% |
| 2026-04-14 | 7.25 | 7.30 | 7.21 | 7.29 | +0.69% | 2.43 | 1.81% |
| 2026-04-13 | 7.20 | 7.26 | 7.13 | 7.24 | +0.28% | 2.05 | 1.54% |
| 2026-04-10 | 7.20 | 7.30 | 7.19 | 7.22 | +0.70% | 2.28 | 1.70% |
| 2026-04-09 | 7.26 | 7.27 | 7.16 | 7.17 | -2.45% | 2.57 | 1.93% |
| 2026-04-08 | 7.24 | 7.36 | 7.24 | 7.35 | +2.80% | 3.49 | 2.58% |
| 2026-04-07 | 7.04 | 7.16 | 6.96 | 7.15 | +1.56% | 2.38 | 1.82% |
| 2026-04-03 | 7.29 | 7.31 | 7.02 | 7.04 | -3.30% | 3.46 | 2.63% |
| 2026-04-02 | 7.43 | 7.50 | 7.26 | 7.28 | -2.93% | 3.38 | 2.49% |
| 2026-04-01 | 7.46 | 7.53 | 7.37 | 7.50 | +2.04% | 3.90 | 2.84% |
| 2026-03-31 | 7.59 | 7.66 | 7.34 | 7.35 | -3.29% | 4.34 | 3.13% |
| 2026-03-30 | 7.55 | 7.69 | 7.50 | 7.60 | -1.30% | 3.46 | 2.47% |
| 2026-03-27 | 7.51 | 7.81 | 7.45 | 7.70 | +0.52% | 4.50 | 3.17% |
| 2026-03-26 | 7.96 | 7.97 | 7.66 | 7.66 | -3.89% | 6.99 | 4.87% |
| 2026-03-25 | 7.60 | 8.35 | 7.58 | 7.97 | +5.01% | 10.98 | 7.51% |
| 2026-03-24 | 7.56 | 7.59 | 7.27 | 7.59 | +2.57% | 6.32 | 4.58% |