融发核电(002366)股票行情 融发核电股票行情 002366股票行情_爱股网
融发核电(002366)股票行情
融发核电(002366)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 |
|---|
| 2025-10-24 | 8.16 | 8.22 | -0.08 | -0.96% | 8.06 | 8.30 | 1687552 | 137755.33 | 13.43% |
| 2025-10-23 | 7.82 | 8.30 | 0.33 | 4.14% | 7.60 | 8.56 | 2499960 | 203954.72 | 19.90% |
| 2025-10-22 | 7.85 | 7.97 | 0.06 | 0.76% | 7.80 | 8.20 | 1597746 | 127707.99 | 12.72% |
| 2025-10-21 | 7.86 | 7.91 | 0.02 | 0.25% | 7.76 | 7.95 | 892271 | 70450.98 | 7.10% |
| 2025-10-20 | 7.92 | 7.89 | 0.08 | 1.02% | 7.80 | 7.98 | 977409 | 76969.47 | 7.78% |
| 2025-10-17 | 8.35 | 7.81 | -0.52 | -6.24% | 7.74 | 8.40 | 1744160 | 139721.31 | 13.88% |
| 2025-10-16 | 8.70 | 8.33 | -0.46 | -5.23% | 8.28 | 8.70 | 1948650 | 164162.08 | 15.51% |
| 2025-10-15 | 8.61 | 8.79 | 0.09 | 1.03% | 8.51 | 9.05 | 2660256 | 232201.14 | 21.17% |
| 2025-10-14 | 9.04 | 8.70 | -0.30 | -3.33% | 8.70 | 9.62 | 3982833 | 362114.22 | 31.70% |
| 2025-10-13 | 8.20 | 9.00 | 0.27 | 3.09% | 8.19 | 9.12 | 3661732 | 324276.47 | 29.14% |
| 2025-10-10 | 8.54 | 8.73 | 0.42 | 5.05% | 8.43 | 9.14 | 4691616 | 408840.25 | 37.34% |
| 2025-10-09 | 7.86 | 8.31 | 0.76 | 10.07% | 7.86 | 8.31 | 1672347 | 137321.66 | 13.31% |
| 2025-09-30 | 7.42 | 7.55 | 0.11 | 1.48% | 7.41 | 7.64 | 698168 | 52518.38 | 5.56% |
| 2025-09-29 | 7.51 | 7.44 | -0.16 | -2.11% | 7.35 | 7.54 | 708572 | 52629.73 | 5.64% |
| 2025-09-26 | 7.84 | 7.60 | -0.42 | -5.24% | 7.60 | 7.89 | 1233030 | 95084.53 | 9.81% |
| 2025-09-25 | 8.10 | 8.02 | 0.17 | 2.17% | 7.92 | 8.31 | 2124625 | 172406.28 | 16.91% |
| 2025-09-24 | 7.69 | 7.85 | 0.10 | 1.29% | 7.63 | 7.95 | 1085204 | 85263.10 | 8.64% |
| 2025-09-23 | 7.72 | 7.75 | -0.04 | -0.51% | 7.51 | 7.85 | 872674 | 67300.62 | 6.95% |
| 2025-09-22 | 7.59 | 7.79 | 0.28 | 3.73% | 7.55 | 7.88 | 909491 | 70113.52 | 7.24% |
| 2025-09-19 | 7.68 | 7.51 | -0.17 | -2.21% | 7.48 | 7.73 | 605591 | 45929.66 | 4.82% |
| 2025-09-18 | 7.71 | 7.68 | -0.10 | -1.29% | 7.64 | 7.93 | 982725 | 76310.27 | 7.82% |
| 2025-09-17 | 7.90 | 7.78 | -0.18 | -2.26% | 7.75 | 7.90 | 950888 | 74137.98 | 7.57% |
| 2025-09-16 | 7.93 | 7.96 | -0.12 | -1.49% | 7.88 | 8.11 | 1515067 | 121002.83 | 12.06% |
| 2025-09-15 | 7.58 | 8.08 | 0.40 | 5.21% | 7.45 | 8.30 | 2317943 | 183143.19 | 18.45% |
| 2025-09-12 | 7.71 | 7.68 | -0.03 | -0.39% | 7.62 | 7.89 | 961089 | 74397.82 | 7.65% |
| 2025-09-11 | 7.54 | 7.71 | 0.11 | 1.45% | 7.42 | 7.84 | 951799 | 72419.04 | 7.58% |
| 2025-09-10 | 7.46 | 7.60 | 0.08 | 1.06% | 7.42 | 7.60 | 612003 | 45929.37 | 4.87% |
| 2025-09-09 | 7.65 | 7.52 | -0.20 | -2.59% | 7.47 | 7.65 | 776201 | 58572.72 | 6.18% |
| 2025-09-08 | 7.42 | 7.72 | 0.30 | 4.04% | 7.42 | 7.79 | 1275244 | 97555.31 | 10.15% |
| 2025-09-05 | 7.37 | 7.42 | 0.06 | 0.82% | 7.20 | 7.42 | 765995 | 56064.19 | 6.10% |
| 2025-09-04 | 7.24 | 7.36 | 0.16 | 2.22% | 7.24 | 7.50 | 993927 | 73408.82 | 7.91% |
| 2025-09-03 | 7.47 | 7.20 | -0.26 | -3.49% | 7.17 | 7.52 | 659835 | 48396.65 | 5.25% |
| 2025-09-02 | 7.70 | 7.46 | -0.25 | -3.24% | 7.40 | 7.71 | 860013 | 64582.94 | 6.84% |
| 2025-09-01 | 7.70 | 7.71 | -0.02 | -0.26% | 7.58 | 7.78 | 833623 | 63960.10 | 6.63% |
| 2025-08-29 | 7.75 | 7.73 | -0.09 | -1.15% | 7.68 | 8.05 | 936968 | 73043.24 | 7.46% |
| 2025-08-28 | 8.00 | 7.82 | -0.20 | -2.49% | 7.51 | 8.10 | 1896023 | 147645.67 | 15.09% |
| 2025-08-27 | 8.22 | 8.02 | -0.23 | -2.79% | 8.00 | 8.50 | 1844546 | 152912.64 | 14.68% |
| 2025-08-26 | 8.39 | 8.25 | -0.13 | -1.55% | 8.20 | 8.42 | 976415 | 80895.48 | 7.77% |
| 2025-08-25 | 8.15 | 8.38 | 0.23 | 2.82% | 8.15 | 8.45 | 1880721 | 156850.38 | 14.97% |
| 2025-08-22 | 8.18 | 8.15 | -0.11 | -1.33% | 8.05 | 8.22 | 1315710 | 106676.70 | 10.47% |
| 2025-08-21 | 8.37 | 8.26 | -0.09 | -1.08% | 8.22 | 8.43 | 1020645 | 84921.75 | 8.12% |
| 2025-08-20 | 8.35 | 8.35 | -0.04 | -0.48% | 8.21 | 8.38 | 1018916 | 84595.40 | 8.11% |
| 2025-08-19 | 8.48 | 8.39 | -0.15 | -1.76% | 8.32 | 8.53 | 1361178 | 114593.70 | 10.83% |
| 2025-08-18 | 8.55 | 8.54 | 0.04 | 0.47% | 8.47 | 8.71 | 2073622 | 178131.14 | 16.50% |
| 2025-08-15 | 8.39 | 8.50 | -0.07 | -0.82% | 8.28 | 8.56 | 1897893 | 160431.88 | 15.11% |
| 2025-08-14 | 8.18 | 8.57 | 0.33 | 4.00% | 8.04 | 8.94 | 3640983 | 308632.75 | 28.98% |
| 2025-08-13 | 7.98 | 8.24 | 0.19 | 2.36% | 7.96 | 8.30 | 1841836 | 150848.59 | 14.66% |
| 2025-08-12 | 8.14 | 8.05 | -0.14 | -1.71% | 8.00 | 8.20 | 1090424 | 87773.12 | 8.68% |
| 2025-08-11 | 8.08 | 8.19 | 0.16 | 1.99% | 8.00 | 8.28 | 1385610 | 113508.61 | 11.03% |
| 2025-08-08 | 7.95 | 8.03 | 0.02 | 0.25% | 7.91 | 8.17 | 955257 | 77228.66 | 7.60% |
| 2025-08-07 | 8.18 | 8.01 | -0.17 | -2.08% | 8.00 | 8.18 | 1032376 | 82971.28 | 8.22% |
| 2025-08-06 | 8.24 | 8.18 | -0.06 | -0.73% | 8.10 | 8.24 | 1097027 | 89310.41 | 8.73% |
| 2025-08-05 | 8.11 | 8.24 | 0.11 | 1.35% | 8.01 | 8.30 | 1418864 | 115555.79 | 11.29% |
| 2025-08-04 | 8.10 | 8.13 | -0.16 | -1.93% | 7.91 | 8.20 | 1432915 | 115592.58 | 11.40% |
| 2025-08-01 | 7.79 | 8.29 | 0.52 | 6.69% | 7.67 | 8.40 | 2697454 | 217880.95 | 21.47% |
| 2025-07-31 | 7.84 | 7.77 | -0.07 | -0.89% | 7.75 | 7.92 | 921405 | 72242.86 | 7.33% |
| 2025-07-30 | 7.89 | 7.84 | -0.09 | -1.13% | 7.81 | 7.99 | 910689 | 71702.36 | 7.25% |
| 2025-07-29 | 8.05 | 7.93 | -0.21 | -2.58% | 7.85 | 8.11 | 1304584 | 103413.88 | 10.38% |
| 2025-07-28 | 8.11 | 8.14 | -0.03 | -0.37% | 7.97 | 8.16 | 1106288 | 89163.55 | 8.80% |
| 2025-07-25 | 8.46 | 8.17 | -0.31 | -3.66% | 8.16 | 8.46 | 1512151 | 124086.94 | 12.03% |
| 2025-07-24 | 8.38 | 8.48 | 0.10 | 1.19% | 8.00 | 8.50 | 1831387 | 151351.81 | 14.58% |
| 2025-07-23 | 8.47 | 8.38 | 0.09 | 1.09% | 8.33 | 8.72 | 2430838 | 207822.00 | 19.35% |
| 2025-07-22 | 8.63 | 8.29 | -0.38 | -4.38% | 8.21 | 8.64 | 2382143 | 198530.09 | 18.96% |
| 2025-07-21 | 8.60 | 8.67 | 0.04 | 0.46% | 8.52 | 8.75 | 1537572 | 132704.61 | 12.24% |
| 2025-07-18 | 8.69 | 8.63 | -0.08 | -0.92% | 8.51 | 8.72 | 1624281 | 139379.81 | 12.93% |
| 2025-07-17 | 8.51 | 8.71 | 0.21 | 2.47% | 8.41 | 8.79 | 1970187 | 170225.69 | 15.68% |
| 2025-07-16 | 8.79 | 8.50 | -0.42 | -4.71% | 8.40 | 8.84 | 2429497 | 208281.17 | 19.34% |
| 2025-07-15 | 8.83 | 8.92 | -0.52 | -5.51% | 8.73 | 9.44 | 2884433 | 259989.41 | 22.96% |
| 2025-07-14 | 9.51 | 9.44 | 0.20 | 2.16% | 9.34 | 9.76 | 2713504 | 259046.61 | 21.60% |
| 2025-07-11 | 9.30 | 9.24 | 0.05 | 0.54% | 9.13 | 9.40 | 2165662 | 200177.73 | 17.24% |
| 2025-07-10 | 9.46 | 9.19 | -0.37 | -3.87% | 9.11 | 9.74 | 3066945 | 286421.88 | 24.41% |
| 2025-07-09 | 9.40 | 9.56 | 0.04 | 0.42% | 9.40 | 10.18 | 4156225 | 404518.97 | 33.08% |
| 2025-07-08 | 9.88 | 9.52 | -0.31 | -3.15% | 9.42 | 9.97 | 4293521 | 410398.50 | 34.17% |
| 2025-07-07 | 9.00 | 9.83 | 0.89 | 9.96% | 8.80 | 9.83 | 5241248 | 492516.31 | 41.71% |
| 2025-07-04 | 8.80 | 8.94 | 0.33 | 3.83% | 8.60 | 9.18 | 4069910 | 362034.94 | 32.39% |
| 2025-07-03 | 8.58 | 8.61 | -0.29 | -3.26% | 8.29 | 8.88 | 3857418 | 331299.47 | 30.70% |
| 2025-07-02 | 8.21 | 8.90 | 0.55 | 6.59% | 8.18 | 9.19 | 5736983 | 510086.25 | 45.66% |
| 2025-07-01 | 8.13 | 8.35 | 0.14 | 1.71% | 8.08 | 8.59 | 4250462 | 353366.97 | 33.83% |
| 2025-06-30 | 7.61 | 8.21 | 0.57 | 7.46% | 7.54 | 8.40 | 4183345 | 336665.16 | 33.29% |
| 2025-06-27 | 7.76 | 7.64 | -0.25 | -3.17% | 7.56 | 7.89 | 2366347 | 182238.12 | 18.83% |
深证大盘股票行情在线 K线走势图
融发核电(002366)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
