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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.33 | 8.48 | 8.15 | 8.18 | -1.45% | 7.56 | 4.96% |
| 2026-01-15 | 8.50 | 8.50 | 8.12 | 8.30 | -2.81% | 11.18 | 7.31% |
| 2026-01-14 | 8.35 | 8.80 | 8.35 | 8.54 | +1.07% | 17.64 | 11.07% |
| 2026-01-13 | 9.14 | 9.14 | 8.41 | 8.45 | -8.45% | 22.62 | 14.20% |
| 2026-01-12 | 8.74 | 9.56 | 8.74 | 9.23 | +5.01% | 33.62 | 28.82% |
| 2026-01-09 | 8.99 | 9.30 | 8.66 | 8.79 | -0.45% | 35.77 | 31.94% |
| 2026-01-08 | 8.04 | 8.83 | 8.01 | 8.83 | +9.96% | 15.50 | 14.43% |
| 2026-01-07 | 7.80 | 8.18 | 7.75 | 8.03 | +3.08% | 14.01 | 13.89% |
| 2026-01-06 | 7.70 | 7.85 | 7.62 | 7.79 | +0.78% | 7.86 | 8.08% |
| 2026-01-05 | 7.55 | 7.77 | 7.55 | 7.73 | +2.93% | 8.87 | 9.17% |
| 2025-12-31 | 7.36 | 7.60 | 7.28 | 7.51 | +1.90% | 5.45 | 5.82% |
| 2025-12-30 | 7.39 | 7.48 | 7.33 | 7.37 | -0.81% | 3.33 | 3.58% |
| 2025-12-29 | 7.50 | 7.54 | 7.39 | 7.43 | -0.93% | 3.88 | 4.15% |
| 2025-12-26 | 7.41 | 7.60 | 7.35 | 7.50 | +0.67% | 6.80 | 7.23% |
| 2025-12-25 | 7.28 | 7.49 | 7.25 | 7.45 | +2.19% | 5.39 | 5.77% |
| 2025-12-24 | 7.18 | 7.30 | 7.15 | 7.29 | +0.97% | 2.77 | 3.04% |
| 2025-12-23 | 7.36 | 7.38 | 7.20 | 7.22 | -2.30% | 3.59 | 3.93% |
| 2025-12-22 | 7.46 | 7.52 | 7.38 | 7.39 | -0.81% | 4.77 | 5.12% |
| 2025-12-19 | 7.29 | 7.55 | 7.28 | 7.45 | +4.49% | 8.47 | 9.05% |
| 2025-12-18 | 7.20 | 7.23 | 7.13 | 7.13 | -1.66% | 3.01 | 3.34% |