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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.97 | 17.34 | 16.86 | 17.24 | +1.65% | 1.58 | 5.04% |
| 2025-08-18 | 16.94 | 17.08 | 16.78 | 16.96 | +0.59% | 1.29 | 4.14% |
| 2025-08-15 | 16.59 | 16.97 | 16.59 | 16.86 | +1.38% | 1.32 | 4.28% |
| 2025-08-14 | 16.75 | 17.10 | 16.58 | 16.63 | -0.72% | 1.80 | 5.86% |
| 2025-08-13 | 16.68 | 16.80 | 16.64 | 16.75 | +0.18% | 0.93 | 3.03% |
| 2025-08-12 | 16.77 | 16.83 | 16.61 | 16.72 | -0.30% | 0.71 | 2.32% |
| 2025-08-11 | 16.50 | 17.00 | 16.46 | 16.77 | +2.07% | 1.28 | 4.16% |
| 2025-08-08 | 16.50 | 16.60 | 16.37 | 16.43 | -0.30% | 0.55 | 1.84% |
| 2025-08-07 | 16.57 | 16.66 | 16.30 | 16.48 | -0.72% | 0.81 | 2.69% |
| 2025-08-06 | 16.48 | 16.68 | 16.38 | 16.60 | +0.48% | 0.73 | 2.40% |
| 2025-08-05 | 16.30 | 16.58 | 16.30 | 16.52 | +1.29% | 0.98 | 3.25% |
| 2025-08-04 | 16.00 | 16.33 | 15.95 | 16.31 | +1.37% | 0.62 | 2.08% |
| 2025-08-01 | 15.93 | 16.14 | 15.93 | 16.09 | +0.56% | 0.49 | 1.68% |
| 2025-07-31 | 16.03 | 16.32 | 15.99 | 16.00 | -0.81% | 0.78 | 2.62% |
| 2025-07-30 | 16.27 | 16.28 | 15.90 | 16.13 | -0.74% | 0.77 | 2.63% |
| 2025-07-29 | 16.30 | 16.31 | 16.02 | 16.25 | -0.18% | 0.72 | 2.44% |
| 2025-07-28 | 16.17 | 16.30 | 16.16 | 16.28 | +0.74% | 0.64 | 2.14% |
| 2025-07-25 | 16.28 | 16.35 | 16.14 | 16.16 | -0.86% | 0.74 | 2.48% |
| 2025-07-24 | 16.21 | 16.35 | 16.19 | 16.30 | +0.31% | 0.88 | 2.95% |
| 2025-07-23 | 16.69 | 16.70 | 16.18 | 16.25 | -2.34% | 1.20 | 3.99% |