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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.41 | 15.80 | 15.38 | 15.80 | +2.40% | 1.29 | 4.49% |
| 2025-06-23 | 15.27 | 15.43 | 15.16 | 15.43 | +0.26% | 0.92 | 3.27% |
| 2025-06-20 | 15.45 | 15.83 | 15.34 | 15.39 | -1.35% | 1.32 | 4.66% |
| 2025-06-19 | 15.18 | 15.98 | 15.13 | 15.60 | +2.50% | 2.69 | 9.32% |
| 2025-06-18 | 15.15 | 15.45 | 14.93 | 15.22 | -0.13% | 1.15 | 4.15% |
| 2025-06-17 | 15.80 | 15.84 | 15.08 | 15.24 | -2.25% | 1.59 | 5.71% |
| 2025-06-16 | 14.56 | 15.75 | 14.55 | 15.59 | +6.49% | 2.45 | 8.70% |
| 2025-06-13 | 14.96 | 15.15 | 14.59 | 14.64 | -2.98% | 0.96 | 3.53% |
| 2025-06-12 | 14.83 | 15.30 | 14.69 | 15.09 | +1.82% | 1.40 | 5.08% |
| 2025-06-11 | 14.82 | 15.04 | 14.80 | 14.82 | 0.00% | 0.44 | 1.61% |
| 2025-06-10 | 15.06 | 15.07 | 14.68 | 14.82 | -1.59% | 0.58 | 2.11% |
| 2025-06-09 | 15.05 | 15.20 | 14.95 | 15.06 | +0.20% | 0.55 | 2.00% |
| 2025-06-06 | 15.04 | 15.12 | 14.93 | 15.03 | -0.60% | 0.51 | 1.86% |
| 2025-06-05 | 14.70 | 15.18 | 14.60 | 15.12 | +3.00% | 1.01 | 3.70% |
| 2025-06-04 | 14.52 | 14.93 | 14.51 | 14.68 | +1.17% | 0.53 | 1.97% |
| 2025-06-03 | 14.45 | 14.66 | 14.35 | 14.51 | +0.14% | 0.46 | 1.72% |
| 2025-05-30 | 14.76 | 14.79 | 14.44 | 14.49 | -2.03% | 0.66 | 2.46% |
| 2025-05-29 | 14.70 | 15.12 | 14.70 | 14.79 | +0.14% | 0.77 | 2.81% |
| 2025-05-28 | 14.80 | 15.01 | 14.69 | 14.77 | 0.00% | 0.62 | 2.26% |
| 2025-05-27 | 14.86 | 14.95 | 14.61 | 14.77 | -0.53% | 0.83 | 3.04% |