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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.93 | 15.27 | 14.85 | 15.08 | +0.53% | 0.56 | 2.01% |
| 2025-10-21 | 14.80 | 15.03 | 14.80 | 15.00 | +1.08% | 0.37 | 1.35% |
| 2025-10-20 | 14.79 | 14.97 | 14.73 | 14.84 | +1.37% | 0.36 | 1.31% |
| 2025-10-17 | 15.23 | 15.26 | 14.60 | 14.64 | -4.06% | 0.76 | 2.79% |
| 2025-10-16 | 15.64 | 15.67 | 15.20 | 15.26 | +0.66% | 1.06 | 3.75% |
| 2025-10-15 | 14.90 | 15.17 | 14.74 | 15.16 | +1.81% | 0.55 | 2.01% |
| 2025-10-14 | 15.00 | 15.32 | 14.83 | 14.89 | -0.40% | 0.69 | 2.48% |
| 2025-10-13 | 14.80 | 15.02 | 14.40 | 14.95 | -2.61% | 0.76 | 2.81% |
| 2025-10-10 | 15.25 | 15.55 | 15.12 | 15.35 | +0.33% | 0.75 | 2.67% |
| 2025-10-09 | 15.45 | 15.52 | 15.25 | 15.30 | -0.26% | 0.72 | 2.55% |
| 2025-09-30 | 15.69 | 15.83 | 15.34 | 15.34 | -2.48% | 1.00 | 3.50% |
| 2025-09-29 | 15.67 | 15.85 | 15.48 | 15.73 | +0.25% | 1.07 | 3.75% |
| 2025-09-26 | 15.90 | 16.05 | 15.47 | 15.69 | -2.55% | 1.74 | 6.06% |
| 2025-09-25 | 15.36 | 16.52 | 15.29 | 16.10 | +5.02% | 2.59 | 8.80% |
| 2025-09-24 | 15.31 | 15.33 | 15.03 | 15.33 | +0.46% | 0.46 | 1.66% |
| 2025-09-23 | 15.25 | 15.33 | 14.79 | 15.26 | +0.39% | 0.58 | 2.09% |
| 2025-09-22 | 15.21 | 15.32 | 15.10 | 15.20 | +0.13% | 0.35 | 1.25% |
| 2025-09-19 | 15.34 | 15.46 | 15.14 | 15.18 | -1.11% | 0.55 | 1.96% |
| 2025-09-18 | 15.73 | 15.76 | 15.19 | 15.35 | -2.29% | 0.84 | 2.96% |
| 2025-09-17 | 15.49 | 16.02 | 15.41 | 15.71 | +1.35% | 0.90 | 3.11% |