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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.93 | 8.11 | 7.88 | 7.96 | -1.49% | 12.10 | 12.06% |
| 2025-09-15 | 7.58 | 8.30 | 7.45 | 8.08 | +5.21% | 18.31 | 18.45% |
| 2025-09-12 | 7.71 | 7.89 | 7.62 | 7.68 | -0.39% | 7.44 | 7.65% |
| 2025-09-11 | 7.54 | 7.84 | 7.42 | 7.71 | +1.45% | 7.24 | 7.58% |
| 2025-09-10 | 7.46 | 7.60 | 7.42 | 7.60 | +1.06% | 4.59 | 4.87% |
| 2025-09-09 | 7.65 | 7.65 | 7.47 | 7.52 | -2.59% | 5.86 | 6.18% |
| 2025-09-08 | 7.42 | 7.79 | 7.42 | 7.72 | +4.04% | 9.76 | 10.15% |
| 2025-09-05 | 7.37 | 7.42 | 7.20 | 7.42 | +0.82% | 5.61 | 6.10% |
| 2025-09-04 | 7.24 | 7.50 | 7.24 | 7.36 | +2.22% | 7.34 | 7.91% |
| 2025-09-03 | 7.47 | 7.52 | 7.17 | 7.20 | -3.49% | 4.84 | 5.25% |
| 2025-09-02 | 7.70 | 7.71 | 7.40 | 7.46 | -3.24% | 6.46 | 6.84% |
| 2025-09-01 | 7.70 | 7.78 | 7.58 | 7.71 | -0.26% | 6.40 | 6.63% |
| 2025-08-29 | 7.75 | 8.05 | 7.68 | 7.73 | -1.15% | 7.30 | 7.46% |
| 2025-08-28 | 8.00 | 8.10 | 7.51 | 7.82 | -2.49% | 14.76 | 15.09% |
| 2025-08-27 | 8.22 | 8.50 | 8.00 | 8.02 | -2.79% | 15.29 | 14.68% |
| 2025-08-26 | 8.39 | 8.42 | 8.20 | 8.25 | -1.55% | 8.09 | 7.77% |
| 2025-08-25 | 8.15 | 8.45 | 8.15 | 8.38 | +2.82% | 15.69 | 14.97% |
| 2025-08-22 | 8.18 | 8.22 | 8.05 | 8.15 | -1.33% | 10.67 | 10.47% |
| 2025-08-21 | 8.37 | 8.43 | 8.22 | 8.26 | -1.08% | 8.49 | 8.12% |
| 2025-08-20 | 8.35 | 8.38 | 8.21 | 8.35 | -0.48% | 8.46 | 8.11% |