泓淋电力(301439)股票行情
泓淋电力(301439)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 16.38 | 16.08 | -0.37 | -2.25% | 15.97 | 16.48 | 50207 | 8134.95 | 2.74% | 0.00 |
| 2026-03-25 | 15.92 | 16.45 | 0.56 | 3.52% | 15.90 | 16.85 | 83992 | 13782.17 | 4.58% | 0.00 |
| 2026-03-24 | 15.63 | 15.89 | 0.64 | 4.20% | 15.27 | 15.93 | 66833 | 10421.58 | 3.65% | 0.00 |
| 2026-03-23 | 15.80 | 15.25 | -0.90 | -5.57% | 15.02 | 16.07 | 81322 | 12656.41 | 4.44% | 0.00 |
| 2026-03-20 | 16.67 | 16.15 | -0.22 | -1.34% | 16.11 | 17.08 | 88761 | 14673.81 | 4.84% | 0.00 |
| 2026-03-19 | 16.62 | 16.37 | -0.50 | -2.96% | 16.30 | 16.86 | 66997 | 11098.42 | 3.66% | 0.00 |
| 2026-03-18 | 16.61 | 16.87 | 0.41 | 2.49% | 16.56 | 17.20 | 72202 | 12135.48 | 3.94% | 0.00 |
| 2026-03-17 | 17.00 | 16.46 | -0.37 | -2.20% | 16.40 | 17.60 | 85921 | 14609.77 | 4.69% | 0.00 |
| 2026-03-16 | 17.16 | 16.83 | -0.31 | -1.81% | 16.69 | 17.27 | 71496 | 12031.47 | 3.90% | 0.00 |
| 2026-03-13 | 17.58 | 17.14 | -0.55 | -3.11% | 17.03 | 17.64 | 105012 | 18126.78 | 5.73% | 0.00 |
| 2026-03-12 | 18.11 | 17.69 | -0.72 | -3.91% | 17.65 | 18.19 | 133511 | 23924.87 | 7.29% | 0.00 |
| 2026-03-11 | 17.57 | 18.41 | 0.75 | 4.25% | 17.36 | 18.48 | 193689 | 34749.27 | 10.57% | 0.00 |
| 2026-03-10 | 17.58 | 17.66 | -0.07 | -0.39% | 17.43 | 17.74 | 112017 | 19681.84 | 6.11% | 0.00 |
| 2026-03-09 | 17.20 | 17.73 | 0.26 | 1.49% | 17.12 | 17.79 | 149338 | 26300.35 | 8.15% | 0.00 |
| 2026-03-06 | 17.39 | 17.47 | 0.12 | 0.69% | 17.24 | 17.61 | 107563 | 18782.92 | 5.87% | 10.00 |
| 2026-03-05 | 17.15 | 17.35 | 0.41 | 2.42% | 17.15 | 17.50 | 123098 | 21366.88 | 6.72% | 3.00 |
| 2026-03-04 | 16.40 | 16.94 | 0.32 | 1.93% | 16.30 | 17.15 | 81750 | 13821.34 | 4.46% | 0.00 |
| 2026-03-03 | 16.95 | 16.62 | -0.34 | -2.00% | 16.59 | 17.25 | 87658 | 14824.75 | 4.78% | 0.00 |
| 2026-03-02 | 16.98 | 16.96 | -0.39 | -2.25% | 16.89 | 17.33 | 76026 | 12957.84 | 4.15% | 0.00 |
| 2026-02-27 | 17.11 | 17.35 | 0.07 | 0.41% | 17.08 | 17.39 | 80212 | 13807.55 | 4.38% | 1.00 |
| 2026-02-26 | 16.97 | 17.28 | 0.36 | 2.13% | 16.82 | 17.29 | 93167 | 15960.09 | 5.08% | 0.00 |
| 2026-02-25 | 16.79 | 16.92 | 0.07 | 0.42% | 16.72 | 16.92 | 64347 | 10845.43 | 3.51% | 0.00 |
| 2026-02-24 | 16.57 | 16.85 | 0.48 | 2.93% | 16.51 | 16.87 | 73506 | 12324.79 | 4.01% | 0.00 |
| 2026-02-13 | 16.61 | 16.37 | -0.26 | -1.56% | 16.32 | 16.62 | 44918 | 7391.05 | 2.45% | 0.00 |
| 2026-02-12 | 16.46 | 16.63 | 0.18 | 1.09% | 16.36 | 16.75 | 61384 | 10213.52 | 3.35% | 0.00 |
| 2026-02-11 | 16.49 | 16.45 | 0.01 | 0.06% | 16.42 | 16.62 | 34811 | 5746.19 | 1.90% | 0.00 |
| 2026-02-10 | 16.55 | 16.44 | -0.17 | -1.02% | 16.43 | 16.61 | 54600 | 9007.95 | 2.98% | 0.00 |
| 2026-02-09 | 16.50 | 16.61 | 0.21 | 1.28% | 16.40 | 16.69 | 64158 | 10630.33 | 3.50% | 1.00 |
| 2026-02-06 | 16.00 | 16.40 | 0.22 | 1.36% | 15.99 | 16.59 | 69333 | 11380.04 | 3.78% | 5.00 |
| 2026-02-05 | 16.54 | 16.18 | -0.48 | -2.88% | 16.09 | 16.61 | 66850 | 10877.16 | 3.65% | 0.00 |
| 2026-02-04 | 16.47 | 16.66 | 0.12 | 0.73% | 16.38 | 16.75 | 79384 | 13186.13 | 4.33% | 0.00 |
| 2026-02-03 | 16.37 | 16.54 | 0.36 | 2.22% | 16.19 | 16.55 | 79893 | 13084.40 | 4.36% | 0.00 |
| 2026-02-02 | 16.32 | 16.18 | -0.10 | -0.61% | 16.16 | 16.69 | 105200 | 17354.27 | 5.74% | 0.00 |
| 2026-01-30 | 16.09 | 16.28 | 0.11 | 0.68% | 15.88 | 16.35 | 77527 | 12534.00 | 4.23% | 0.00 |
| 2026-01-29 | 16.35 | 16.17 | -0.34 | -2.06% | 16.12 | 16.50 | 92204 | 15027.70 | 5.03% | 0.00 |
| 2026-01-28 | 16.69 | 16.51 | -0.18 | -1.08% | 16.43 | 17.03 | 116889 | 19541.51 | 6.38% | 0.00 |
| 2026-01-27 | 16.86 | 16.69 | -0.27 | -1.59% | 16.35 | 16.96 | 109524 | 18161.21 | 5.98% | 1.00 |
| 2026-01-26 | 17.13 | 16.96 | -0.20 | -1.17% | 16.91 | 17.28 | 155654 | 26536.50 | 8.49% | 0.00 |
| 2026-01-23 | 17.69 | 17.16 | -0.53 | -3.00% | 17.11 | 17.87 | 210003 | 36297.06 | 11.46% | 0.00 |
| 2026-01-22 | 16.03 | 17.69 | 1.63 | 10.15% | 16.02 | 18.88 | 302262 | 53002.21 | 16.49% | 0.00 |
| 2026-01-21 | 16.19 | 16.06 | -0.24 | -1.47% | 15.98 | 16.21 | 68599 | 11026.49 | 3.74% | 0.00 |
| 2026-01-20 | 16.43 | 16.30 | -0.28 | -1.69% | 16.19 | 16.53 | 85077 | 13874.66 | 4.64% | 0.00 |
| 2026-01-19 | 15.98 | 16.58 | 0.60 | 3.75% | 15.92 | 16.88 | 153187 | 25328.43 | 8.36% | 4.00 |
| 2026-01-16 | 16.08 | 15.98 | 0.30 | 1.91% | 15.88 | 16.71 | 119631 | 19288.70 | 6.53% | 0.00 |
| 2026-01-15 | 15.55 | 15.68 | 0.01 | 0.06% | 15.45 | 15.79 | 59634 | 9304.54 | 3.25% | 0.00 |
| 2026-01-14 | 15.80 | 15.67 | -0.25 | -1.57% | 15.50 | 15.91 | 107543 | 16901.18 | 5.87% | 0.00 |
| 2026-01-13 | 15.51 | 15.92 | 0.41 | 2.64% | 15.41 | 16.02 | 127875 | 20206.61 | 6.98% | 0.00 |
| 2026-01-12 | 15.32 | 15.51 | 0.19 | 1.24% | 15.25 | 15.64 | 59245 | 9139.75 | 3.23% | 0.00 |
| 2026-01-09 | 15.24 | 15.32 | 0.08 | 0.52% | 15.18 | 15.36 | 45375 | 6928.94 | 2.48% | 0.00 |
| 2026-01-08 | 15.17 | 15.24 | 0.09 | 0.59% | 15.10 | 15.28 | 43656 | 6641.60 | 2.38% | 0.00 |
| 2026-01-07 | 15.18 | 15.15 | -0.03 | -0.20% | 15.05 | 15.28 | 40651 | 6162.19 | 2.22% | 0.00 |
| 2026-01-06 | 15.11 | 15.18 | 0.03 | 0.20% | 15.08 | 15.22 | 37700 | 5712.66 | 2.06% | 0.00 |
| 2026-01-05 | 14.98 | 15.15 | 0.24 | 1.61% | 14.96 | 15.15 | 23835 | 3594.37 | 1.30% | 0.00 |
| 2025-12-31 | 15.08 | 14.91 | -0.13 | -0.86% | 14.88 | 15.08 | 25819 | 3863.25 | 1.41% | 0.00 |
| 2025-12-30 | 15.09 | 15.04 | -0.07 | -0.46% | 14.96 | 15.20 | 23962 | 3614.09 | 1.31% | 0.00 |
| 2025-12-29 | 15.18 | 15.11 | -0.07 | -0.46% | 15.01 | 15.25 | 35417 | 5366.05 | 1.93% | 0.00 |
| 2025-12-26 | 15.39 | 15.18 | -0.24 | -1.56% | 15.12 | 15.42 | 42633 | 6507.33 | 2.33% | 0.00 |
| 2025-12-25 | 15.20 | 15.42 | 0.17 | 1.11% | 15.18 | 15.50 | 41305 | 6348.48 | 2.25% | 0.00 |
| 2025-12-24 | 14.95 | 15.25 | 0.30 | 2.01% | 14.90 | 15.30 | 42497 | 6463.74 | 2.32% | 0.00 |
| 2025-12-23 | 15.08 | 14.95 | -0.10 | -0.66% | 14.92 | 15.13 | 27540 | 4130.83 | 1.50% | 0.00 |
| 2025-12-22 | 15.10 | 15.05 | -0.03 | -0.20% | 15.00 | 15.19 | 33979 | 5127.15 | 1.85% | 0.00 |
| 2025-12-19 | 14.95 | 15.08 | 0.16 | 1.07% | 14.95 | 15.22 | 29281 | 4417.99 | 1.60% | 0.00 |
| 2025-12-18 | 14.90 | 14.92 | -0.03 | -0.20% | 14.81 | 15.14 | 31566 | 4735.22 | 1.72% | 0.00 |
| 2025-12-17 | 15.08 | 14.95 | -0.22 | -1.45% | 14.70 | 15.24 | 55996 | 8338.46 | 3.06% | 0.00 |
| 2025-12-16 | 15.47 | 15.17 | -0.45 | -2.88% | 15.13 | 15.50 | 66559 | 10166.81 | 3.63% | 0.00 |
| 2025-12-15 | 15.46 | 15.62 | 0.17 | 1.10% | 15.46 | 15.98 | 109465 | 17154.11 | 5.97% | 0.00 |
| 2025-12-12 | 15.33 | 15.45 | 0.59 | 3.97% | 15.33 | 16.15 | 136479 | 21459.23 | 7.45% | 0.00 |
| 2025-12-11 | 15.05 | 14.86 | -0.13 | -0.87% | 14.85 | 15.15 | 19909 | 2985.74 | 1.09% | 0.00 |
| 2025-12-10 | 15.10 | 14.99 | -0.16 | -1.06% | 14.93 | 15.14 | 25155 | 3776.90 | 1.37% | 0.00 |
| 2025-12-09 | 15.15 | 15.15 | 0.05 | 0.33% | 15.00 | 15.23 | 24669 | 3737.01 | 1.35% | 14.00 |
| 2025-12-08 | 15.04 | 15.10 | 0.08 | 0.53% | 14.95 | 15.16 | 22204 | 3343.24 | 1.21% | 0.00 |
| 2025-12-05 | 14.73 | 15.02 | 0.29 | 1.97% | 14.73 | 15.21 | 22178 | 3316.32 | 1.21% | 0.00 |
| 2025-12-04 | 14.85 | 14.73 | -0.21 | -1.41% | 14.67 | 14.94 | 24065 | 3553.50 | 1.31% | 0.00 |
| 2025-12-03 | 14.94 | 14.94 | 0.00 | 0.00% | 14.86 | 15.23 | 28644 | 4296.26 | 1.56% | 0.00 |
| 2025-12-02 | 14.96 | 14.94 | -0.01 | -0.07% | 14.83 | 15.02 | 15078 | 2250.74 | 0.82% | 0.00 |
| 2025-12-01 | 14.89 | 14.95 | 0.03 | 0.20% | 14.84 | 15.11 | 22511 | 3378.02 | 1.23% | 0.00 |
| 2025-11-28 | 14.84 | 14.92 | 0.10 | 0.67% | 14.71 | 14.93 | 15687 | 2329.95 | 0.86% | 0.00 |
| 2025-11-27 | 14.82 | 14.82 | 0.13 | 0.88% | 14.65 | 14.95 | 19540 | 2898.44 | 1.07% | 0.00 |
| 2025-11-26 | 14.83 | 14.69 | -0.14 | -0.94% | 14.66 | 14.97 | 20904 | 3097.05 | 1.14% | 0.00 |
| 2025-11-25 | 14.75 | 14.83 | 0.15 | 1.02% | 14.69 | 15.03 | 21710 | 3230.89 | 1.18% | 0.00 |
深证大盘股票行情在线 K线走势图
泓淋电力(301439)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
