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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.29 | 15.56 | 15.26 | 15.50 | +1.04% | 0.50 | 1.76% |
| 2025-09-15 | 15.58 | 15.58 | 15.31 | 15.34 | -1.10% | 0.46 | 1.62% |
| 2025-09-12 | 15.48 | 15.70 | 15.43 | 15.51 | +0.06% | 0.63 | 2.22% |
| 2025-09-11 | 15.22 | 15.50 | 15.08 | 15.50 | +1.84% | 0.62 | 2.22% |
| 2025-09-10 | 15.30 | 15.39 | 15.13 | 15.22 | -0.39% | 0.38 | 1.35% |
| 2025-09-09 | 15.52 | 15.54 | 15.19 | 15.28 | -1.74% | 0.59 | 2.11% |
| 2025-09-08 | 15.39 | 15.55 | 15.30 | 15.55 | +1.04% | 0.59 | 2.09% |
| 2025-09-05 | 15.16 | 15.44 | 15.09 | 15.39 | +1.65% | 0.57 | 2.04% |
| 2025-09-04 | 15.20 | 15.47 | 14.90 | 15.14 | -0.39% | 0.84 | 3.01% |
| 2025-09-03 | 15.60 | 15.67 | 15.12 | 15.20 | -2.56% | 0.70 | 2.48% |
| 2025-09-02 | 15.99 | 16.05 | 15.30 | 15.60 | -2.44% | 1.12 | 3.94% |
| 2025-09-01 | 16.17 | 16.37 | 15.95 | 15.99 | -1.84% | 1.31 | 4.45% |
| 2025-08-29 | 17.00 | 17.00 | 16.20 | 16.29 | -4.63% | 1.92 | 6.37% |
| 2025-08-28 | 16.67 | 17.08 | 16.33 | 17.08 | +2.34% | 1.48 | 4.82% |
| 2025-08-27 | 17.07 | 17.32 | 16.67 | 16.69 | -2.74% | 1.30 | 4.14% |
| 2025-08-26 | 16.99 | 17.49 | 16.90 | 17.16 | +0.88% | 1.33 | 4.23% |
| 2025-08-25 | 17.02 | 17.22 | 16.82 | 17.01 | +0.18% | 1.35 | 4.34% |
| 2025-08-22 | 17.15 | 17.20 | 16.92 | 16.98 | -0.93% | 0.86 | 2.75% |
| 2025-08-21 | 17.28 | 17.34 | 16.97 | 17.14 | -0.75% | 1.29 | 4.12% |
| 2025-08-20 | 17.22 | 17.29 | 17.03 | 17.27 | +0.17% | 1.09 | 3.47% |