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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.85 | 8.20 | 7.80 | 7.97 | +0.76% | 12.77 | 12.72% |
| 2025-10-21 | 7.86 | 7.95 | 7.76 | 7.91 | +0.25% | 7.05 | 7.10% |
| 2025-10-20 | 7.92 | 7.98 | 7.80 | 7.89 | +1.02% | 7.70 | 7.78% |
| 2025-10-17 | 8.35 | 8.40 | 7.74 | 7.81 | -6.24% | 13.97 | 13.88% |
| 2025-10-16 | 8.70 | 8.70 | 8.28 | 8.33 | -5.23% | 16.42 | 15.51% |
| 2025-10-15 | 8.61 | 9.05 | 8.51 | 8.79 | +1.03% | 23.22 | 21.17% |
| 2025-10-14 | 9.04 | 9.62 | 8.70 | 8.70 | -3.33% | 36.21 | 31.70% |
| 2025-10-13 | 8.20 | 9.12 | 8.19 | 9.00 | +3.09% | 32.43 | 29.14% |
| 2025-10-10 | 8.54 | 9.14 | 8.43 | 8.73 | +5.05% | 40.88 | 37.34% |
| 2025-10-09 | 7.86 | 8.31 | 7.86 | 8.31 | +10.07% | 13.73 | 13.31% |
| 2025-09-30 | 7.42 | 7.64 | 7.41 | 7.55 | +1.48% | 5.25 | 5.56% |
| 2025-09-29 | 7.51 | 7.54 | 7.35 | 7.44 | -2.11% | 5.26 | 5.64% |
| 2025-09-26 | 7.84 | 7.89 | 7.60 | 7.60 | -5.24% | 9.51 | 9.81% |
| 2025-09-25 | 8.10 | 8.31 | 7.92 | 8.02 | +2.17% | 17.24 | 16.91% |
| 2025-09-24 | 7.69 | 7.95 | 7.63 | 7.85 | +1.29% | 8.53 | 8.64% |
| 2025-09-23 | 7.72 | 7.85 | 7.51 | 7.75 | -0.51% | 6.73 | 6.95% |
| 2025-09-22 | 7.59 | 7.88 | 7.55 | 7.79 | +3.73% | 7.01 | 7.24% |
| 2025-09-19 | 7.68 | 7.73 | 7.48 | 7.51 | -2.21% | 4.59 | 4.82% |
| 2025-09-18 | 7.71 | 7.93 | 7.64 | 7.68 | -1.29% | 7.63 | 7.82% |
| 2025-09-17 | 7.90 | 7.90 | 7.75 | 7.78 | -2.26% | 7.41 | 7.57% |