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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.71 | 15.06 | 14.62 | 14.85 | -1.25% | 1.55 | 5.66% |
| 2025-05-23 | 15.59 | 15.94 | 14.97 | 15.04 | +0.53% | 2.62 | 9.09% |
| 2025-05-22 | 15.15 | 15.33 | 14.94 | 14.96 | -1.37% | 0.69 | 2.46% |
| 2025-05-21 | 15.17 | 15.68 | 15.02 | 15.16 | -0.65% | 0.88 | 3.10% |
| 2025-05-20 | 15.03 | 15.26 | 14.85 | 15.26 | +1.11% | 0.44 | 1.55% |
| 2025-05-19 | 15.26 | 15.29 | 14.81 | 15.10 | -0.33% | 0.46 | 1.65% |
| 2025-05-16 | 14.85 | 15.17 | 14.85 | 15.14 | +1.99% | 0.56 | 2.01% |
| 2025-05-15 | 15.03 | 15.03 | 14.76 | 14.85 | -1.44% | 0.45 | 1.62% |
| 2025-05-14 | 15.21 | 15.25 | 15.01 | 15.07 | -0.97% | 0.54 | 1.93% |
| 2025-05-13 | 15.28 | 15.36 | 15.07 | 15.21 | +0.26% | 0.62 | 2.19% |
| 2025-05-12 | 15.09 | 15.19 | 15.02 | 15.17 | +1.12% | 0.62 | 2.21% |
| 2025-05-09 | 15.19 | 15.24 | 14.85 | 15.01 | -1.87% | 0.84 | 3.03% |
| 2025-05-08 | 14.66 | 15.50 | 14.60 | 15.29 | +4.03% | 1.37 | 4.85% |
| 2025-05-07 | 15.00 | 15.04 | 14.56 | 14.70 | -0.80% | 0.91 | 3.33% |
| 2025-05-06 | 14.25 | 14.88 | 14.23 | 14.82 | +4.67% | 0.92 | 3.37% |