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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.13 | 7.30 | 7.10 | 7.25 | +0.83% | 4.11 | 4.55% |
| 2025-12-16 | 7.45 | 7.48 | 7.15 | 7.19 | -4.26% | 5.88 | 6.46% |
| 2025-12-15 | 7.70 | 7.74 | 7.51 | 7.51 | -3.59% | 8.71 | 9.14% |
| 2025-12-12 | 7.31 | 8.00 | 7.19 | 7.79 | +5.27% | 15.70 | 16.35% |
| 2025-12-11 | 7.14 | 7.48 | 7.14 | 7.40 | +3.64% | 8.57 | 9.31% |
| 2025-12-10 | 7.12 | 7.18 | 7.07 | 7.14 | -0.14% | 1.82 | 2.04% |
| 2025-12-09 | 7.24 | 7.29 | 7.13 | 7.15 | -1.92% | 2.57 | 2.85% |
| 2025-12-08 | 7.20 | 7.33 | 7.20 | 7.29 | +0.28% | 3.94 | 4.32% |
| 2025-12-05 | 7.02 | 7.37 | 6.93 | 7.27 | +3.41% | 5.29 | 5.88% |
| 2025-12-04 | 7.09 | 7.12 | 7.00 | 7.03 | -1.26% | 2.53 | 2.85% |
| 2025-12-03 | 7.22 | 7.24 | 7.08 | 7.12 | -1.66% | 2.76 | 3.08% |
| 2025-12-02 | 7.30 | 7.30 | 7.19 | 7.24 | -0.96% | 2.28 | 2.51% |
| 2025-12-01 | 7.24 | 7.32 | 7.24 | 7.31 | +0.27% | 2.33 | 2.54% |
| 2025-11-28 | 7.20 | 7.33 | 7.20 | 7.29 | +1.67% | 2.70 | 2.96% |
| 2025-11-27 | 7.25 | 7.31 | 7.17 | 7.17 | -1.10% | 2.46 | 2.71% |
| 2025-11-26 | 7.33 | 7.33 | 7.22 | 7.25 | -1.09% | 2.44 | 2.67% |
| 2025-11-25 | 7.22 | 7.39 | 7.21 | 7.33 | +0.41% | 3.16 | 3.43% |
| 2025-11-24 | 7.12 | 7.43 | 7.04 | 7.30 | +1.96% | 3.85 | 4.22% |
| 2025-11-21 | 7.40 | 7.40 | 7.16 | 7.16 | -4.28% | 4.37 | 4.81% |
| 2025-11-20 | 7.68 | 7.69 | 7.48 | 7.48 | -2.86% | 4.18 | 4.41% |