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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.61 | 7.77 | 7.21 | 7.40 | -4.76% | 8.32 | 6.01% |
| 2026-03-20 | 7.86 | 8.12 | 7.75 | 7.77 | -0.77% | 8.20 | 5.58% |
| 2026-03-19 | 7.80 | 8.07 | 7.73 | 7.83 | -1.88% | 6.97 | 4.77% |
| 2026-03-18 | 8.10 | 8.30 | 7.77 | 7.98 | -1.36% | 10.03 | 6.80% |
| 2026-03-17 | 8.29 | 8.57 | 8.06 | 8.09 | -3.23% | 13.83 | 9.01% |
| 2026-03-16 | 8.78 | 8.88 | 8.23 | 8.36 | -5.86% | 19.18 | 12.22% |
| 2026-03-13 | 8.50 | 9.17 | 8.30 | 8.88 | +2.90% | 30.32 | 18.53% |
| 2026-03-12 | 8.12 | 8.97 | 7.96 | 8.63 | +5.89% | 23.70 | 14.86% |
| 2026-03-11 | 8.26 | 8.26 | 8.11 | 8.15 | -2.04% | 6.11 | 4.05% |
| 2026-03-10 | 8.36 | 8.43 | 8.17 | 8.32 | -0.48% | 9.54 | 6.24% |
| 2026-03-09 | 7.95 | 8.39 | 7.93 | 8.36 | +3.47% | 12.52 | 8.19% |
| 2026-03-06 | 8.05 | 8.11 | 7.98 | 8.08 | -1.46% | 7.73 | 5.19% |
| 2026-03-05 | 7.79 | 8.33 | 7.79 | 8.20 | +6.22% | 14.26 | 9.48% |
| 2026-03-04 | 7.50 | 7.82 | 7.46 | 7.72 | +1.05% | 3.86 | 2.71% |
| 2026-03-03 | 8.00 | 8.02 | 7.61 | 7.64 | -5.56% | 7.04 | 4.87% |
| 2026-03-02 | 7.84 | 8.17 | 7.82 | 8.09 | +1.89% | 8.86 | 5.97% |
| 2026-02-27 | 7.82 | 7.95 | 7.76 | 7.94 | +1.40% | 4.44 | 3.05% |
| 2026-02-26 | 7.78 | 7.90 | 7.74 | 7.83 | +0.26% | 3.68 | 2.54% |
| 2026-02-25 | 7.66 | 7.85 | 7.66 | 7.81 | +1.30% | 3.81 | 2.64% |
| 2026-02-24 | 7.55 | 7.72 | 7.52 | 7.71 | +3.21% | 4.06 | 2.86% |