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
2026-06-18	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%
2026-05-12	17.15	17.01	-0.23	-1.33%	16.94	17.26	50082	8546	2.73%
2026-05-11	16.90	17.24	0.34	2.01%	16.89	17.28	66446	11364	3.63%
2026-05-08	16.69	16.90	0.14	0.84%	16.60	16.92	45944	7713	2.51%
2026-05-07	16.76	16.76	-0.01	-0.06%	16.64	16.87	59990	10054	3.27%
2026-05-06	16.58	16.77	0.29	1.76%	16.55	16.83	73799	12353	4.03%
2026-04-30	16.05	16.48	0.43	2.68%	16.01	16.54	89182	14613	4.87%
2026-04-29	16.01	16.05	-0.02	-0.12%	15.84	16.18	52002	8346	2.84%
2026-04-28	15.74	16.07	0.25	1.58%	15.69	16.22	59611	9554	3.25%
2026-04-27	15.50	15.82	0.17	1.09%	15.22	15.83	56522	8786	3.08%
2026-04-24	15.67	15.65	-0.12	-0.76%	15.52	15.83	38689	6047	2.11%
2026-04-23	16.06	15.77	-0.39	-2.41%	15.70	16.27	41972	6658	2.29%
2026-04-22	15.90	16.16	0.26	1.64%	15.83	16.16	40467	6488	2.21%
2026-04-21	16.11	15.90	-0.30	-1.85%	15.79	16.14	35613	5659	1.94%
2026-04-20	16.13	16.20	0.07	0.43%	16.08	16.36	38455	6237	2.10%
2026-04-17	16.20	16.13	-0.15	-0.92%	16.06	16.37	38739	6267	2.11%
2026-04-16	16.08	16.28	0.30	1.88%	15.80	16.34	41794	6753	2.28%
2026-04-15	16.11	15.98	-0.10	-0.62%	15.95	16.24	38468	6188	2.10%
2026-04-14	15.85	16.08	0.30	1.90%	15.82	16.10	38466	6139	2.10%
2026-04-13	15.73	15.78	-0.06	-0.38%	15.65	15.90	25811	4064	1.41%
2026-04-10	15.73	15.84	0.21	1.34%	15.63	16.12	38968	6208	2.13%
2026-04-09	15.83	15.63	-0.31	-1.94%	15.47	15.87	38835	6075	2.12%
2026-04-08	15.59	15.94	0.66	4.32%	15.49	15.94	43778	6920	2.39%
2026-04-07	15.20	15.28	0.12	0.79%	15.14	15.40	23079	3521	1.26%
2026-04-03	15.75	15.16	-0.52	-3.32%	15.08	15.78	39978	6115	2.18%
2026-04-02	15.72	15.68	-0.13	-0.82%	15.51	16.12	49534	7829	2.70%
2026-04-01	15.88	15.81	0.20	1.28%	15.65	15.94	36428	5743	1.99%
2026-03-31	15.77	15.61	-0.25	-1.58%	15.61	16.17	43809	6938	2.39%
2026-03-30	15.85	15.86	-0.22	-1.37%	15.45	15.97	43964	6904	2.40%
2026-03-27	15.75	16.08	0.00	0.00%	15.70	16.20	40142	6427	2.19%
2026-03-26	16.38	16.08	-0.37	-2.25%	15.97	16.48	50207	8134	2.74%
2026-03-25	15.92	16.45	0.56	3.52%	15.90	16.85	83992	13782	4.58%
2026-03-24	15.63	15.89	0.64	4.20%	15.27	15.93	66833	10421	3.65%
2026-03-23	15.80	15.25	-0.90	-5.57%	15.02	16.07	81322	12656	4.44%
2026-03-20	16.67	16.15	-0.22	-1.34%	16.11	17.08	88761	14673	4.84%
2026-03-19	16.62	16.37	-0.50	-2.96%	16.30	16.86	66997	11098	3.66%
2026-03-18	16.61	16.87	0.41	2.49%	16.56	17.20	72202	12135	3.94%
2026-03-17	17.00	16.46	-0.37	-2.20%	16.40	17.60	85921	14609	4.69%
2026-03-16	17.16	16.83	-0.31	-1.81%	16.69	17.27	71496	12031	3.90%