泓淋电力 (301439) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	14.75	14.88	0.01	0.07%	14.57	14.97	35705	5276	1.95%
2026-08-20	14.87	14.87	0.24	1.64%	14.76	15.17	56296	8412	3.07%
2026-08-19	15.16	14.63	-0.73	-4.75%	14.61	15.20	86143	12811	4.70%
2026-08-18	15.39	15.36	-0.04	-0.26%	15.20	15.67	91014	14009	4.97%
2026-08-17	15.41	15.40	-0.26	-1.66%	14.95	15.50	94487	14399	5.16%
2026-08-14	15.86	15.66	-0.38	-2.37%	15.29	15.90	130382	20280	7.12%
2026-08-13	15.38	16.04	0.75	4.91%	15.36	16.36	166550	26449	9.09%
2026-08-12	15.21	15.29	0.11	0.72%	15.14	15.33	43941	6701	2.40%
2026-08-11	15.25	15.18	-0.17	-1.11%	15.00	15.35	56373	8551	3.08%
2026-08-10	15.06	15.35	0.30	1.99%	15.01	15.38	75553	11510	4.12%
2026-08-07	14.98	15.05	-0.05	-0.33%	14.82	15.09	69575	10395	3.80%
2026-08-06	15.21	15.10	-0.10	-0.66%	14.89	15.21	74853	11279	4.08%
2026-08-05	15.18	15.20	0.07	0.46%	15.02	15.28	103546	15696	5.65%
2026-08-04	15.15	15.13	0.07	0.46%	14.87	15.22	106985	16102	5.84%
2026-08-03	14.81	15.06	0.38	2.59%	14.65	15.07	98129	14636	5.36%
2026-07-31	14.80	14.68	0.13	0.89%	14.50	14.84	110028	16176	6.00%
2026-07-30	14.51	14.55	-0.20	-1.36%	14.49	14.90	127196	18667	6.94%
2026-07-29	14.06	14.75	0.93	6.73%	14.01	14.98	167966	24391	9.17%
2026-07-28	14.08	13.82	-0.54	-3.76%	13.72	14.18	103996	14527	5.68%
2026-07-27	13.85	14.36	0.22	1.56%	13.55	14.38	129000	18080	7.04%
2026-07-24	14.51	14.14	-1.07	-7.03%	13.97	14.68	182821	26178	9.98%
2026-07-23	13.95	15.21	1.55	11.35%	13.73	15.48	243748	35631	13.30%
2026-07-22	13.38	13.66	0.27	2.02%	13.21	13.85	85008	11626	4.64%
2026-07-21	13.10	13.39	0.29	2.21%	12.43	13.42	90789	11748	4.95%
2026-07-20	13.42	13.10	-0.34	-2.53%	12.97	13.69	89419	11942	4.88%
2026-07-17	13.86	13.44	-0.39	-2.82%	13.38	14.03	91762	12591	5.01%
2026-07-16	13.85	13.83	-0.12	-0.86%	13.70	14.04	48034	6662	2.62%
2026-07-15	13.93	13.95	0.02	0.14%	13.79	14.12	50721	7080	2.77%
2026-07-14	13.69	13.93	0.35	2.58%	13.45	14.18	65467	9030	3.57%
2026-07-13	14.27	13.58	-0.73	-5.10%	13.54	14.32	74516	10315	4.07%
2026-07-10	14.14	14.31	0.11	0.77%	14.00	14.69	84249	12108	4.60%
2026-07-09	14.26	14.20	-0.08	-0.56%	13.65	14.42	78060	10935	4.26%
2026-07-08	14.80	14.28	-0.47	-3.19%	14.24	14.80	72675	10478	3.97%
2026-07-07	15.36	14.75	-0.68	-4.41%	14.71	15.60	75530	11351	4.12%
2026-07-06	16.17	15.43	-0.59	-3.68%	15.41	16.23	103274	16211	5.64%
2026-07-03	16.07	16.02	-0.05	-0.31%	15.81	16.43	128458	20749	7.01%
2026-07-02	15.85	16.07	0.22	1.39%	15.76	16.50	131131	21249	7.16%
2026-07-01	15.60	15.85	0.13	0.83%	15.60	16.04	100760	15915	5.50%
2026-06-30	15.55	15.72	0.08	0.51%	15.39	15.78	81841	12763	4.47%
2026-06-29	16.01	15.64	-0.52	-3.22%	15.34	16.15	99844	15619	5.45%
2026-06-26	16.50	16.16	-0.50	-3.00%	16.11	16.72	122741	20091	6.70%
2026-06-25	17.13	16.66	-0.53	-3.08%	16.47	17.14	157788	26295	8.61%
2026-06-24	17.60	17.19	-0.51	-2.88%	16.88	17.64	151717	26027	8.28%
2026-06-23	17.30	17.70	0.26	1.49%	17.10	18.38	237563	42175	12.96%
2026-06-22	17.05	17.44	0.19	1.10%	16.75	17.51	179803	30704	9.81%
2026-06-18	17.48	17.25	0.03	0.17%	17.14	17.84	181053	31570	9.88%
2026-06-17	17.98	17.22	-0.40	-2.27%	17.09	18.09	236001	41224	12.88%
2026-06-16	17.60	17.62	0.01	0.06%	17.30	17.84	182829	32160	9.98%
2026-06-15	17.21	17.61	0.53	3.10%	17.08	17.66	175784	30734	9.59%
2026-06-12	17.59	17.08	-0.12	-0.70%	17.03	17.69	127052	21998	6.93%
2026-06-11	17.28	17.20	-0.28	-1.60%	17.02	17.70	127583	22022	6.96%
2026-06-10	17.86	17.48	-0.74	-4.06%	17.24	18.02	175769	30916	9.59%
2026-06-09	18.39	18.22	-0.01	-0.05%	18.11	19.06	205154	37735	11.20%
2026-06-08	19.06	18.23	-1.92	-9.53%	17.83	19.44	277251	51740	15.13%
2026-06-05	21.09	20.15	-1.02	-4.82%	19.95	21.77	326435	67282	17.81%
2026-06-04	21.91	21.17	-2.12	-9.10%	20.72	22.17	429446	91064	23.44%
2026-06-03	21.81	23.29	0.77	3.42%	21.68	23.77	520800	119519	28.42%
2026-06-02	24.90	22.52	-0.96	-4.09%	21.88	25.35	672119	156003	36.68%
2026-06-01	21.01	23.48	3.91	19.98%	21.01	23.48	552138	124378	30.13%
2026-05-29	19.57	19.57	3.26	19.99%	19.57	19.57	121152	23709	6.61%
2026-05-28	16.08	16.51	0.49	3.06%	15.93	16.60	54838	8907	2.99%
2026-05-27	16.59	16.02	-0.44	-2.67%	15.90	16.63	57541	9247	3.14%
2026-05-26	16.81	16.46	-0.47	-2.78%	16.30	17.04	43530	7205	2.38%
2026-05-25	17.15	16.93	-0.11	-0.65%	16.79	17.31	41053	6973	2.24%
2026-05-22	16.80	17.04	0.56	3.40%	16.46	17.13	58871	9909	3.21%
2026-05-21	17.39	16.48	-0.82	-4.74%	16.45	17.46	66591	11298	3.63%
2026-05-20	17.32	17.30	-0.13	-0.75%	17.21	17.52	39480	6825	2.15%
2026-05-19	17.06	17.43	0.28	1.63%	17.03	17.43	52399	9046	2.86%
2026-05-18	16.92	17.15	0.13	0.76%	16.90	17.25	41623	7119	2.27%
2026-05-15	17.03	17.02	-0.03	-0.18%	16.90	17.29	46006	7854	2.51%
2026-05-14	17.51	17.05	-0.39	-2.24%	17.05	17.64	56130	9692	3.06%
2026-05-13	17.17	17.44	0.43	2.53%	17.01	17.71	76668	13408	4.18%