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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.87 | 15.87 | 15.43 | 15.46 | -2.28% | 0.51 | 1.80% |
| 2025-11-18 | 16.00 | 16.02 | 15.73 | 15.82 | -0.81% | 0.45 | 1.56% |
| 2025-11-17 | 16.03 | 16.10 | 15.83 | 15.95 | -0.68% | 0.57 | 1.96% |
| 2025-11-14 | 16.16 | 16.28 | 16.06 | 16.06 | -0.68% | 0.60 | 2.03% |
| 2025-11-13 | 16.16 | 16.20 | 16.08 | 16.17 | 0.00% | 0.68 | 2.30% |
| 2025-11-12 | 16.25 | 16.30 | 16.03 | 16.17 | -0.61% | 0.70 | 2.36% |
| 2025-11-11 | 16.21 | 16.32 | 16.15 | 16.27 | +0.87% | 0.82 | 2.76% |
| 2025-11-10 | 16.18 | 16.23 | 16.02 | 16.13 | +0.44% | 0.86 | 2.90% |
| 2025-11-07 | 16.00 | 16.32 | 15.98 | 16.06 | +0.50% | 0.92 | 3.10% |
| 2025-11-06 | 16.15 | 16.20 | 15.93 | 15.98 | -1.24% | 1.22 | 4.16% |
| 2025-11-05 | 15.47 | 16.35 | 15.37 | 16.18 | +3.85% | 2.05 | 6.97% |
| 2025-11-04 | 15.41 | 15.74 | 15.41 | 15.58 | +0.65% | 0.67 | 2.34% |
| 2025-11-03 | 15.32 | 15.48 | 15.26 | 15.48 | +1.51% | 0.47 | 1.65% |
| 2025-10-31 | 15.24 | 15.35 | 15.23 | 15.25 | +0.33% | 0.38 | 1.36% |
| 2025-10-30 | 15.53 | 15.53 | 15.19 | 15.20 | -2.06% | 0.63 | 2.24% |
| 2025-10-29 | 15.36 | 15.75 | 15.31 | 15.52 | +1.17% | 0.77 | 2.71% |
| 2025-10-28 | 15.22 | 15.40 | 15.22 | 15.34 | +0.13% | 0.40 | 1.41% |
| 2025-10-27 | 15.44 | 15.53 | 15.22 | 15.32 | -1.10% | 0.80 | 2.84% |
| 2025-10-24 | 15.29 | 15.61 | 15.07 | 15.49 | +2.38% | 0.89 | 3.16% |
| 2025-10-23 | 15.11 | 15.17 | 14.92 | 15.13 | +0.33% | 0.37 | 1.34% |