泓淋电力 sz.301439
17.04
+3.40%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.80 | 17.13 | 16.46 | 17.04 | +3.40% | 0.99 | 3.21% |
| 2026-05-21 | 17.39 | 17.46 | 16.45 | 16.48 | -4.74% | 1.13 | 3.63% |
| 2026-05-20 | 17.32 | 17.52 | 17.21 | 17.30 | -0.75% | 0.68 | 2.15% |
| 2026-05-19 | 17.06 | 17.43 | 17.03 | 17.43 | +1.63% | 0.90 | 2.86% |
| 2026-05-18 | 16.92 | 17.25 | 16.90 | 17.15 | +0.76% | 0.71 | 2.27% |
| 2026-05-15 | 17.03 | 17.29 | 16.90 | 17.02 | -0.18% | 0.79 | 2.51% |
| 2026-05-14 | 17.51 | 17.64 | 17.05 | 17.05 | -2.24% | 0.97 | 3.06% |
| 2026-05-13 | 17.17 | 17.71 | 17.01 | 17.44 | +2.53% | 1.34 | 4.18% |
| 2026-05-12 | 17.15 | 17.26 | 16.94 | 17.01 | -1.33% | 0.85 | 2.73% |
| 2026-05-11 | 16.90 | 17.28 | 16.89 | 17.24 | +2.01% | 1.14 | 3.63% |
| 2026-05-08 | 16.69 | 16.92 | 16.60 | 16.90 | +0.84% | 0.77 | 2.51% |
| 2026-05-07 | 16.76 | 16.87 | 16.64 | 16.76 | -0.06% | 1.01 | 3.27% |
| 2026-05-06 | 16.58 | 16.83 | 16.55 | 16.77 | +1.76% | 1.24 | 4.03% |
| 2026-04-30 | 16.05 | 16.54 | 16.01 | 16.48 | +2.68% | 1.46 | 4.87% |
| 2026-04-29 | 16.01 | 16.18 | 15.84 | 16.05 | -0.12% | 0.83 | 2.84% |
| 2026-04-28 | 15.74 | 16.22 | 15.69 | 16.07 | +1.58% | 0.96 | 3.25% |
| 2026-04-27 | 15.50 | 15.83 | 15.22 | 15.82 | +1.09% | 0.88 | 3.08% |
| 2026-04-24 | 15.67 | 15.83 | 15.52 | 15.65 | -0.76% | 0.60 | 2.11% |
| 2026-04-23 | 16.06 | 16.27 | 15.70 | 15.77 | -2.41% | 0.67 | 2.29% |
| 2026-04-22 | 15.90 | 16.16 | 15.83 | 16.16 | +1.64% | 0.65 | 2.21% |