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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.08 | 15.24 | 14.70 | 14.95 | -1.45% | 0.83 | 3.06% |
| 2025-12-16 | 15.47 | 15.50 | 15.13 | 15.17 | -2.88% | 1.02 | 3.63% |
| 2025-12-15 | 15.46 | 15.98 | 15.46 | 15.62 | +1.10% | 1.72 | 5.97% |
| 2025-12-12 | 15.33 | 16.15 | 15.33 | 15.45 | +3.97% | 2.15 | 7.45% |
| 2025-12-11 | 15.05 | 15.15 | 14.85 | 14.86 | -0.87% | 0.30 | 1.09% |
| 2025-12-10 | 15.10 | 15.14 | 14.93 | 14.99 | -1.06% | 0.38 | 1.37% |
| 2025-12-09 | 15.15 | 15.23 | 15.00 | 15.15 | +0.33% | 0.37 | 1.35% |
| 2025-12-08 | 15.04 | 15.16 | 14.95 | 15.10 | +0.53% | 0.33 | 1.21% |
| 2025-12-05 | 14.73 | 15.21 | 14.73 | 15.02 | +1.97% | 0.33 | 1.21% |
| 2025-12-04 | 14.85 | 14.94 | 14.67 | 14.73 | -1.41% | 0.36 | 1.31% |
| 2025-12-03 | 14.94 | 15.23 | 14.86 | 14.94 | 0.00% | 0.43 | 1.56% |
| 2025-12-02 | 14.96 | 15.02 | 14.83 | 14.94 | -0.07% | 0.23 | 0.82% |
| 2025-12-01 | 14.89 | 15.11 | 14.84 | 14.95 | +0.20% | 0.34 | 1.23% |
| 2025-11-28 | 14.84 | 14.93 | 14.71 | 14.92 | +0.67% | 0.23 | 0.86% |
| 2025-11-27 | 14.82 | 14.95 | 14.65 | 14.82 | +0.89% | 0.29 | 1.07% |
| 2025-11-26 | 14.83 | 14.97 | 14.66 | 14.69 | -0.94% | 0.31 | 1.14% |
| 2025-11-25 | 14.75 | 15.03 | 14.69 | 14.83 | +1.02% | 0.32 | 1.18% |
| 2025-11-24 | 14.55 | 14.71 | 14.46 | 14.68 | +1.52% | 0.38 | 1.43% |
| 2025-11-21 | 15.31 | 15.39 | 14.46 | 14.46 | -5.92% | 0.75 | 2.78% |
| 2025-11-20 | 15.52 | 15.66 | 15.28 | 15.37 | -0.58% | 0.39 | 1.39% |