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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.82 | 16.95 | 16.53 | 16.64 | -0.83% | 1.11 | 3.63% |
| 2025-07-21 | 16.55 | 16.78 | 16.50 | 16.78 | +1.88% | 1.23 | 4.04% |
| 2025-07-18 | 16.68 | 16.68 | 16.32 | 16.47 | -0.90% | 1.01 | 3.36% |
| 2025-07-17 | 16.50 | 16.62 | 16.32 | 16.62 | +0.61% | 0.88 | 2.92% |
| 2025-07-16 | 16.72 | 16.85 | 16.49 | 16.52 | -0.72% | 1.21 | 3.97% |
| 2025-07-15 | 17.01 | 17.14 | 16.60 | 16.64 | -2.92% | 1.75 | 5.70% |
| 2025-07-14 | 16.83 | 17.17 | 16.63 | 17.14 | +1.84% | 1.75 | 5.63% |
| 2025-07-11 | 17.43 | 17.70 | 16.75 | 16.83 | -5.18% | 3.13 | 10.05% |
| 2025-07-10 | 17.20 | 17.87 | 17.05 | 17.75 | +2.72% | 4.38 | 13.56% |
| 2025-07-09 | 17.20 | 17.49 | 16.95 | 17.28 | -0.40% | 2.69 | 8.56% |
| 2025-07-08 | 17.22 | 17.43 | 16.84 | 17.35 | -0.80% | 3.42 | 10.88% |
| 2025-07-07 | 16.80 | 17.49 | 16.50 | 17.49 | +5.04% | 4.53 | 14.51% |
| 2025-07-04 | 16.25 | 17.20 | 16.14 | 16.65 | +3.10% | 3.93 | 12.80% |
| 2025-07-03 | 16.06 | 16.35 | 15.99 | 16.15 | +0.25% | 1.66 | 5.61% |
| 2025-07-02 | 16.50 | 16.50 | 16.07 | 16.11 | -2.89% | 2.06 | 6.94% |
| 2025-07-01 | 16.75 | 16.82 | 16.45 | 16.59 | -1.01% | 2.48 | 8.13% |
| 2025-06-30 | 17.04 | 17.37 | 16.67 | 16.76 | -4.12% | 3.72 | 12.08% |
| 2025-06-27 | 16.16 | 17.96 | 15.68 | 17.48 | +11.62% | 6.26 | 20.29% |
| 2025-06-26 | 15.81 | 15.85 | 15.54 | 15.66 | -1.07% | 1.04 | 3.60% |
| 2025-06-25 | 15.79 | 16.03 | 15.67 | 15.83 | +0.19% | 1.16 | 3.99% |