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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.60 | 7.60 | 7.46 | 7.47 | -1.45% | 2.27 | 1.64% |
| 2026-02-12 | 7.51 | 7.65 | 7.47 | 7.58 | +1.07% | 2.71 | 1.93% |
| 2026-02-11 | 7.60 | 7.63 | 7.50 | 7.50 | -1.70% | 2.23 | 1.59% |
| 2026-02-10 | 7.68 | 7.72 | 7.61 | 7.63 | -0.78% | 2.41 | 1.70% |
| 2026-02-09 | 7.60 | 7.70 | 7.56 | 7.69 | +2.40% | 3.61 | 2.55% |
| 2026-02-06 | 7.48 | 7.59 | 7.46 | 7.51 | +0.40% | 2.75 | 1.97% |
| 2026-02-05 | 7.55 | 7.61 | 7.46 | 7.48 | -1.84% | 2.71 | 1.95% |
| 2026-02-04 | 7.57 | 7.67 | 7.51 | 7.62 | +0.53% | 3.25 | 2.31% |
| 2026-02-03 | 7.55 | 7.59 | 7.45 | 7.58 | +1.75% | 3.06 | 2.19% |
| 2026-02-02 | 7.38 | 7.65 | 7.38 | 7.45 | -0.27% | 3.72 | 2.67% |
| 2026-01-30 | 7.50 | 7.57 | 7.37 | 7.47 | -0.93% | 3.66 | 2.65% |
| 2026-01-29 | 7.63 | 7.72 | 7.47 | 7.54 | -3.83% | 6.08 | 4.32% |
| 2026-01-28 | 7.86 | 7.94 | 7.78 | 7.84 | -0.89% | 3.61 | 2.49% |
| 2026-01-27 | 8.01 | 8.04 | 7.70 | 7.91 | -1.98% | 6.42 | 4.41% |
| 2026-01-26 | 8.38 | 8.43 | 8.02 | 8.07 | -3.47% | 7.62 | 5.05% |
| 2026-01-23 | 8.28 | 8.36 | 8.16 | 8.36 | +0.12% | 8.14 | 5.32% |
| 2026-01-22 | 8.17 | 8.44 | 8.15 | 8.35 | +3.21% | 11.07 | 7.20% |
| 2026-01-21 | 8.07 | 8.17 | 8.02 | 8.09 | -0.86% | 4.24 | 2.83% |
| 2026-01-20 | 8.25 | 8.26 | 8.00 | 8.16 | -1.09% | 6.66 | 4.43% |
| 2026-01-19 | 8.13 | 8.33 | 8.08 | 8.25 | +0.86% | 6.37 | 4.17% |