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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.61 | 16.62 | 16.32 | 16.37 | -1.56% | 0.74 | 2.45% |
| 2026-02-12 | 16.46 | 16.75 | 16.36 | 16.63 | +1.09% | 1.02 | 3.35% |
| 2026-02-11 | 16.49 | 16.62 | 16.42 | 16.45 | +0.06% | 0.57 | 1.90% |
| 2026-02-10 | 16.55 | 16.61 | 16.43 | 16.44 | -1.02% | 0.90 | 2.98% |
| 2026-02-09 | 16.50 | 16.69 | 16.40 | 16.61 | +1.28% | 1.06 | 3.50% |
| 2026-02-06 | 16.00 | 16.59 | 15.99 | 16.40 | +1.36% | 1.14 | 3.78% |
| 2026-02-05 | 16.54 | 16.61 | 16.09 | 16.18 | -2.88% | 1.09 | 3.65% |
| 2026-02-04 | 16.47 | 16.75 | 16.38 | 16.66 | +0.73% | 1.32 | 4.33% |
| 2026-02-03 | 16.37 | 16.55 | 16.19 | 16.54 | +2.23% | 1.31 | 4.36% |
| 2026-02-02 | 16.32 | 16.69 | 16.16 | 16.18 | -0.61% | 1.74 | 5.74% |
| 2026-01-30 | 16.09 | 16.35 | 15.88 | 16.28 | +0.68% | 1.25 | 4.23% |
| 2026-01-29 | 16.35 | 16.50 | 16.12 | 16.17 | -2.06% | 1.50 | 5.03% |
| 2026-01-28 | 16.69 | 17.03 | 16.43 | 16.51 | -1.08% | 1.95 | 6.38% |
| 2026-01-27 | 16.86 | 16.96 | 16.35 | 16.69 | -1.59% | 1.82 | 5.98% |
| 2026-01-26 | 17.13 | 17.28 | 16.91 | 16.96 | -1.17% | 2.65 | 8.49% |
| 2026-01-23 | 17.69 | 17.87 | 17.11 | 17.16 | -3.00% | 3.63 | 11.46% |
| 2026-01-22 | 16.03 | 18.88 | 16.02 | 17.69 | +10.15% | 5.30 | 16.49% |
| 2026-01-21 | 16.19 | 16.21 | 15.98 | 16.06 | -1.47% | 1.10 | 3.74% |
| 2026-01-20 | 16.43 | 16.53 | 16.19 | 16.30 | -1.69% | 1.39 | 4.64% |
| 2026-01-19 | 15.98 | 16.88 | 15.92 | 16.58 | +3.75% | 2.53 | 8.36% |