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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.11 | 16.14 | 15.79 | 15.90 | -1.85% | 0.57 | 1.94% |
| 2026-04-20 | 16.13 | 16.36 | 16.08 | 16.20 | +0.43% | 0.62 | 2.10% |
| 2026-04-17 | 16.20 | 16.37 | 16.06 | 16.13 | -0.92% | 0.63 | 2.11% |
| 2026-04-16 | 16.08 | 16.34 | 15.80 | 16.28 | +1.88% | 0.68 | 2.28% |
| 2026-04-15 | 16.11 | 16.24 | 15.95 | 15.98 | -0.62% | 0.62 | 2.10% |
| 2026-04-14 | 15.85 | 16.10 | 15.82 | 16.08 | +1.90% | 0.61 | 2.10% |
| 2026-04-13 | 15.73 | 15.90 | 15.65 | 15.78 | -0.38% | 0.41 | 1.41% |
| 2026-04-10 | 15.73 | 16.12 | 15.63 | 15.84 | +1.34% | 0.62 | 2.13% |
| 2026-04-09 | 15.83 | 15.87 | 15.47 | 15.63 | -1.94% | 0.61 | 2.12% |
| 2026-04-08 | 15.59 | 15.94 | 15.49 | 15.94 | +4.32% | 0.69 | 2.39% |
| 2026-04-07 | 15.20 | 15.40 | 15.14 | 15.28 | +0.79% | 0.35 | 1.26% |
| 2026-04-03 | 15.75 | 15.78 | 15.08 | 15.16 | -3.32% | 0.61 | 2.18% |
| 2026-04-02 | 15.72 | 16.12 | 15.51 | 15.68 | -0.82% | 0.78 | 2.70% |
| 2026-04-01 | 15.88 | 15.94 | 15.65 | 15.81 | +1.28% | 0.57 | 1.99% |
| 2026-03-31 | 15.77 | 16.17 | 15.61 | 15.61 | -1.58% | 0.69 | 2.39% |
| 2026-03-30 | 15.85 | 15.97 | 15.45 | 15.86 | -1.37% | 0.69 | 2.40% |
| 2026-03-27 | 15.75 | 16.20 | 15.70 | 16.08 | 0.00% | 0.64 | 2.19% |
| 2026-03-26 | 16.38 | 16.48 | 15.97 | 16.08 | -2.25% | 0.81 | 2.74% |
| 2026-03-25 | 15.92 | 16.85 | 15.90 | 16.45 | +3.52% | 1.38 | 4.58% |
| 2026-03-24 | 15.63 | 15.93 | 15.27 | 15.89 | +4.20% | 1.04 | 3.65% |