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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.63 | 7.76 | 7.60 | 7.70 | +0.92% | 3.37 | 3.49% |
| 2025-11-18 | 7.77 | 7.77 | 7.60 | 7.63 | -1.93% | 4.58 | 4.77% |
| 2025-11-17 | 7.80 | 7.84 | 7.71 | 7.78 | -1.02% | 4.90 | 5.03% |
| 2025-11-14 | 7.96 | 7.98 | 7.86 | 7.86 | -2.36% | 6.07 | 6.11% |
| 2025-11-13 | 7.95 | 8.05 | 7.81 | 8.05 | +0.50% | 7.00 | 6.99% |
| 2025-11-12 | 8.50 | 8.50 | 7.98 | 8.01 | -5.76% | 15.13 | 14.85% |
| 2025-11-11 | 8.18 | 8.55 | 8.08 | 8.50 | +3.91% | 17.62 | 16.73% |
| 2025-11-10 | 8.18 | 8.22 | 8.05 | 8.18 | +0.12% | 6.87 | 6.72% |
| 2025-11-07 | 8.23 | 8.40 | 8.16 | 8.17 | -1.80% | 8.80 | 8.49% |
| 2025-11-06 | 8.36 | 8.66 | 8.28 | 8.32 | -0.36% | 12.57 | 11.88% |
| 2025-11-05 | 8.22 | 8.50 | 8.20 | 8.35 | -0.83% | 11.19 | 10.66% |
| 2025-11-04 | 8.22 | 8.50 | 8.17 | 8.42 | +2.43% | 16.94 | 16.16% |
| 2025-11-03 | 8.10 | 8.26 | 8.03 | 8.22 | +4.05% | 12.97 | 12.63% |
| 2025-10-31 | 8.01 | 8.07 | 7.88 | 7.90 | -1.62% | 7.55 | 7.57% |
| 2025-10-30 | 8.26 | 8.27 | 7.98 | 8.03 | -3.83% | 10.35 | 10.19% |
| 2025-10-29 | 8.19 | 8.42 | 8.15 | 8.35 | +1.83% | 11.38 | 10.87% |
| 2025-10-28 | 8.22 | 8.40 | 8.14 | 8.20 | -2.26% | 10.74 | 10.35% |
| 2025-10-27 | 8.24 | 8.50 | 8.24 | 8.39 | +2.07% | 12.82 | 12.22% |
| 2025-10-24 | 8.16 | 8.30 | 8.06 | 8.22 | -0.96% | 13.78 | 13.43% |
| 2025-10-23 | 7.82 | 8.56 | 7.60 | 8.30 | +4.14% | 20.40 | 19.90% |