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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.80 | 16.07 | 15.02 | 15.25 | -5.57% | 1.27 | 4.44% |
| 2026-03-20 | 16.67 | 17.08 | 16.11 | 16.15 | -1.34% | 1.47 | 4.84% |
| 2026-03-19 | 16.62 | 16.86 | 16.30 | 16.37 | -2.96% | 1.11 | 3.66% |
| 2026-03-18 | 16.61 | 17.20 | 16.56 | 16.87 | +2.49% | 1.21 | 3.94% |
| 2026-03-17 | 17.00 | 17.60 | 16.40 | 16.46 | -2.20% | 1.46 | 4.69% |
| 2026-03-16 | 17.16 | 17.27 | 16.69 | 16.83 | -1.81% | 1.20 | 3.90% |
| 2026-03-13 | 17.58 | 17.64 | 17.03 | 17.14 | -3.11% | 1.81 | 5.73% |
| 2026-03-12 | 18.11 | 18.19 | 17.65 | 17.69 | -3.91% | 2.39 | 7.29% |
| 2026-03-11 | 17.57 | 18.48 | 17.36 | 18.41 | +4.25% | 3.47 | 10.57% |
| 2026-03-10 | 17.58 | 17.74 | 17.43 | 17.66 | -0.39% | 1.97 | 6.11% |
| 2026-03-09 | 17.20 | 17.79 | 17.12 | 17.73 | +1.49% | 2.63 | 8.15% |
| 2026-03-06 | 17.39 | 17.61 | 17.24 | 17.47 | +0.69% | 1.88 | 5.87% |
| 2026-03-05 | 17.15 | 17.50 | 17.15 | 17.35 | +2.42% | 2.14 | 6.72% |
| 2026-03-04 | 16.40 | 17.15 | 16.30 | 16.94 | +1.93% | 1.38 | 4.46% |
| 2026-03-03 | 16.95 | 17.25 | 16.59 | 16.62 | -2.00% | 1.48 | 4.78% |
| 2026-03-02 | 16.98 | 17.33 | 16.89 | 16.96 | -2.25% | 1.30 | 4.15% |
| 2026-02-27 | 17.11 | 17.39 | 17.08 | 17.35 | +0.41% | 1.38 | 4.38% |
| 2026-02-26 | 16.97 | 17.29 | 16.82 | 17.28 | +2.13% | 1.60 | 5.08% |
| 2026-02-25 | 16.79 | 16.92 | 16.72 | 16.92 | +0.42% | 1.08 | 3.51% |
| 2026-02-24 | 16.57 | 16.87 | 16.51 | 16.85 | +2.93% | 1.23 | 4.01% |