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
2026-05-06	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%
2026-03-13	17.58	17.14	-0.55	-3.11%	17.03	17.64	105012	18126	5.73%
2026-03-12	18.11	17.69	-0.72	-3.91%	17.65	18.19	133511	23924	7.29%
2026-03-11	17.57	18.41	0.75	4.25%	17.36	18.48	193689	34749	10.57%
2026-03-10	17.58	17.66	-0.07	-0.39%	17.43	17.74	112017	19681	6.11%
2026-03-09	17.20	17.73	0.26	1.49%	17.12	17.79	149338	26300	8.15%
2026-03-06	17.39	17.47	0.12	0.69%	17.24	17.61	107563	18782	5.87%
2026-03-05	17.15	17.35	0.41	2.42%	17.15	17.50	123098	21366	6.72%
2026-03-04	16.40	16.94	0.32	1.93%	16.30	17.15	81750	13821	4.46%
2026-03-03	16.95	16.62	-0.34	-2.00%	16.59	17.25	87658	14824	4.78%
2026-03-02	16.98	16.96	-0.39	-2.25%	16.89	17.33	76026	12957	4.15%
2026-02-27	17.11	17.35	0.07	0.41%	17.08	17.39	80212	13807	4.38%
2026-02-26	16.97	17.28	0.36	2.13%	16.82	17.29	93167	15960	5.08%
2026-02-25	16.79	16.92	0.07	0.42%	16.72	16.92	64347	10845	3.51%
2026-02-24	16.57	16.85	0.48	2.93%	16.51	16.87	73506	12324	4.01%
2026-02-13	16.61	16.37	-0.26	-1.56%	16.32	16.62	44918	7391	2.45%
2026-02-12	16.46	16.63	0.18	1.09%	16.36	16.75	61384	10213	3.35%
2026-02-11	16.49	16.45	0.01	0.06%	16.42	16.62	34811	5746	1.90%
2026-02-10	16.55	16.44	-0.17	-1.02%	16.43	16.61	54600	9007	2.98%
2026-02-09	16.50	16.61	0.21	1.28%	16.40	16.69	64158	10630	3.50%
2026-02-06	16.00	16.40	0.22	1.36%	15.99	16.59	69333	11380	3.78%
2026-02-05	16.54	16.18	-0.48	-2.88%	16.09	16.61	66850	10877	3.65%
2026-02-04	16.47	16.66	0.12	0.73%	16.38	16.75	79384	13186	4.33%
2026-02-03	16.37	16.54	0.36	2.22%	16.19	16.55	79893	13084	4.36%
2026-02-02	16.32	16.18	-0.10	-0.61%	16.16	16.69	105200	17354	5.74%
2026-01-30	16.09	16.28	0.11	0.68%	15.88	16.35	77527	12534	4.23%
2026-01-29	16.35	16.17	-0.34	-2.06%	16.12	16.50	92204	15027	5.03%
2026-01-28	16.69	16.51	-0.18	-1.08%	16.43	17.03	116889	19541	6.38%
2026-01-27	16.86	16.69	-0.27	-1.59%	16.35	16.96	109524	18161	5.98%