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 |
|---|
| 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 |
| 2025-11-24 | 14.55 | 14.68 | 0.22 | 1.52% | 14.46 | 14.71 | 26142 | 3814.37 | 1.43% | 0.00 |
| 2025-11-21 | 15.31 | 14.46 | -0.91 | -5.92% | 14.46 | 15.39 | 50853 | 7507.54 | 2.78% | 0.00 |
| 2025-11-20 | 15.52 | 15.37 | -0.09 | -0.58% | 15.28 | 15.66 | 25401 | 3916.34 | 1.39% | 0.00 |
| 2025-11-19 | 15.87 | 15.46 | -0.36 | -2.28% | 15.43 | 15.87 | 32980 | 5140.34 | 1.80% | 0.00 |
| 2025-11-18 | 16.00 | 15.82 | -0.13 | -0.82% | 15.73 | 16.02 | 28658 | 4535.19 | 1.56% | 0.00 |
| 2025-11-17 | 16.03 | 15.95 | -0.11 | -0.68% | 15.83 | 16.10 | 35977 | 5728.53 | 1.96% | 0.00 |
| 2025-11-14 | 16.16 | 16.06 | -0.11 | -0.68% | 16.06 | 16.28 | 37121 | 6004.39 | 2.03% | 0.00 |
| 2025-11-13 | 16.16 | 16.17 | 0.00 | 0.00% | 16.08 | 16.20 | 42172 | 6808.17 | 2.30% | 0.00 |
| 2025-11-12 | 16.25 | 16.17 | -0.10 | -0.61% | 16.03 | 16.30 | 43270 | 6997.08 | 2.36% | 0.00 |
| 2025-11-11 | 16.21 | 16.27 | 0.14 | 0.87% | 16.15 | 16.32 | 50617 | 8221.14 | 2.76% | 0.00 |
| 2025-11-10 | 16.18 | 16.13 | 0.07 | 0.44% | 16.02 | 16.23 | 53061 | 8553.98 | 2.90% | 0.00 |
| 2025-11-07 | 16.00 | 16.06 | 0.08 | 0.50% | 15.98 | 16.32 | 56877 | 9182.83 | 3.10% | 0.00 |
| 2025-11-06 | 16.15 | 15.98 | -0.20 | -1.24% | 15.93 | 16.20 | 76230 | 12212.59 | 4.16% | 0.00 |
| 2025-11-05 | 15.47 | 16.18 | 0.60 | 3.85% | 15.37 | 16.35 | 127760 | 20486.30 | 6.97% | 0.00 |
| 2025-11-04 | 15.41 | 15.58 | 0.10 | 0.65% | 15.41 | 15.74 | 42850 | 6682.54 | 2.34% | 0.00 |
| 2025-11-03 | 15.32 | 15.48 | 0.23 | 1.51% | 15.26 | 15.48 | 30191 | 4651.84 | 1.65% | 0.00 |
| 2025-10-31 | 15.24 | 15.25 | 0.05 | 0.33% | 15.23 | 15.35 | 24908 | 3806.95 | 1.36% | 0.00 |
| 2025-10-30 | 15.53 | 15.20 | -0.32 | -2.06% | 15.19 | 15.53 | 41117 | 6297.76 | 2.24% | 0.00 |
| 2025-10-29 | 15.36 | 15.52 | 0.18 | 1.17% | 15.31 | 15.75 | 49629 | 7712.43 | 2.71% | 0.00 |
| 2025-10-28 | 15.22 | 15.34 | 0.02 | 0.13% | 15.22 | 15.40 | 25894 | 3969.83 | 1.41% | 0.00 |
| 2025-10-27 | 15.44 | 15.32 | -0.17 | -1.10% | 15.22 | 15.53 | 51976 | 7975.30 | 2.84% | 0.00 |
| 2025-10-24 | 15.29 | 15.49 | 0.36 | 2.38% | 15.07 | 15.61 | 57837 | 8904.02 | 3.16% | 0.00 |
| 2025-10-23 | 15.11 | 15.13 | 0.05 | 0.33% | 14.92 | 15.17 | 24584 | 3696.22 | 1.34% | 0.00 |
| 2025-10-22 | 14.93 | 15.08 | 0.08 | 0.53% | 14.85 | 15.27 | 36846 | 5555.77 | 2.01% | 0.00 |
| 2025-10-21 | 14.80 | 15.00 | 0.16 | 1.08% | 14.80 | 15.03 | 24674 | 3691.01 | 1.35% | 0.00 |
| 2025-10-20 | 14.79 | 14.84 | 0.20 | 1.37% | 14.73 | 14.97 | 24068 | 3567.20 | 1.31% | 0.00 |
| 2025-10-17 | 15.23 | 14.64 | -0.62 | -4.06% | 14.60 | 15.26 | 51145 | 7616.78 | 2.79% | 0.00 |
| 2025-10-16 | 15.64 | 15.26 | 0.10 | 0.66% | 15.20 | 15.67 | 68726 | 10595.52 | 3.75% | 0.00 |
| 2025-10-15 | 14.90 | 15.16 | 0.27 | 1.81% | 14.74 | 15.17 | 36747 | 5523.62 | 2.01% | 0.00 |
| 2025-10-14 | 15.00 | 14.89 | -0.06 | -0.40% | 14.83 | 15.32 | 45503 | 6852.96 | 2.48% | 0.00 |
| 2025-10-13 | 14.80 | 14.95 | -0.40 | -2.61% | 14.40 | 15.02 | 51540 | 7622.08 | 2.81% | 0.00 |
| 2025-10-10 | 15.25 | 15.35 | 0.05 | 0.33% | 15.12 | 15.55 | 48916 | 7489.31 | 2.67% | 6.00 |
| 2025-10-09 | 15.45 | 15.30 | -0.04 | -0.26% | 15.25 | 15.52 | 46809 | 7179.44 | 2.55% | 0.00 |
| 2025-09-30 | 15.69 | 15.34 | -0.39 | -2.48% | 15.34 | 15.83 | 64176 | 9966.27 | 3.50% | 0.00 |
| 2025-09-29 | 15.67 | 15.73 | 0.04 | 0.25% | 15.48 | 15.85 | 68715 | 10745.17 | 3.75% | 0.00 |
| 2025-09-26 | 15.90 | 15.69 | -0.41 | -2.55% | 15.47 | 16.05 | 111050 | 17383.77 | 6.06% | 0.00 |
| 2025-09-25 | 15.36 | 16.10 | 0.77 | 5.02% | 15.29 | 16.52 | 161231 | 25852.29 | 8.80% | 0.00 |
| 2025-09-24 | 15.31 | 15.33 | 0.07 | 0.46% | 15.03 | 15.33 | 30330 | 4623.00 | 1.66% | 0.00 |
| 2025-09-23 | 15.25 | 15.26 | 0.06 | 0.39% | 14.79 | 15.33 | 38316 | 5755.78 | 2.09% | 0.00 |
| 2025-09-22 | 15.21 | 15.20 | 0.02 | 0.13% | 15.10 | 15.32 | 22968 | 3491.17 | 1.25% | 0.00 |
| 2025-09-19 | 15.34 | 15.18 | -0.17 | -1.11% | 15.14 | 15.46 | 35843 | 5457.43 | 1.96% | 0.00 |
| 2025-09-18 | 15.73 | 15.35 | -0.36 | -2.29% | 15.19 | 15.76 | 54300 | 8420.99 | 2.96% | 0.00 |
| 2025-09-17 | 15.49 | 15.71 | 0.21 | 1.35% | 15.41 | 16.02 | 57070 | 8996.03 | 3.11% | 0.00 |
| 2025-09-16 | 15.29 | 15.50 | 0.16 | 1.04% | 15.26 | 15.56 | 32208 | 4967.71 | 1.76% | 5.00 |
| 2025-09-15 | 15.58 | 15.34 | -0.17 | -1.10% | 15.31 | 15.58 | 29709 | 4571.10 | 1.62% | 0.00 |
| 2025-09-12 | 15.48 | 15.51 | 0.01 | 0.06% | 15.43 | 15.70 | 40751 | 6330.79 | 2.22% | 0.00 |
| 2025-09-11 | 15.22 | 15.50 | 0.28 | 1.84% | 15.08 | 15.50 | 40626 | 6231.85 | 2.22% | 11.00 |
| 2025-09-10 | 15.30 | 15.22 | -0.06 | -0.39% | 15.13 | 15.39 | 24781 | 3778.13 | 1.35% | 0.00 |
| 2025-09-09 | 15.52 | 15.28 | -0.27 | -1.74% | 15.19 | 15.54 | 38690 | 5932.63 | 2.11% | 0.00 |
| 2025-09-08 | 15.39 | 15.55 | 0.16 | 1.04% | 15.30 | 15.55 | 38379 | 5919.35 | 2.09% | 10.00 |
| 2025-09-05 | 15.16 | 15.39 | 0.25 | 1.65% | 15.09 | 15.44 | 37349 | 5713.85 | 2.04% | 0.00 |
| 2025-09-04 | 15.20 | 15.14 | -0.06 | -0.39% | 14.90 | 15.47 | 55128 | 8383.34 | 3.01% | 0.00 |
| 2025-09-03 | 15.60 | 15.20 | -0.40 | -2.56% | 15.12 | 15.67 | 45535 | 7003.22 | 2.48% | 0.00 |
| 2025-09-02 | 15.99 | 15.60 | -0.39 | -2.44% | 15.30 | 16.05 | 72239 | 11238.61 | 3.94% | 0.00 |
| 2025-09-01 | 16.17 | 15.99 | -0.30 | -1.84% | 15.95 | 16.37 | 81492 | 13118.77 | 4.45% | 0.00 |
| 2025-08-29 | 17.00 | 16.29 | -0.79 | -4.63% | 16.20 | 17.00 | 116757 | 19170.26 | 6.37% | 0.00 |
| 2025-08-28 | 16.67 | 17.08 | 0.39 | 2.34% | 16.33 | 17.08 | 88262 | 14816.78 | 4.82% | 10.00 |
| 2025-08-27 | 17.07 | 16.69 | -0.47 | -2.74% | 16.67 | 17.32 | 75855 | 12965.07 | 4.14% | 0.00 |
| 2025-08-26 | 16.99 | 17.16 | 0.15 | 0.88% | 16.90 | 17.49 | 77536 | 13345.28 | 4.23% | 0.00 |
| 2025-08-25 | 17.02 | 17.01 | 0.03 | 0.18% | 16.82 | 17.22 | 79615 | 13541.64 | 4.34% | 0.00 |
| 2025-08-22 | 17.15 | 16.98 | -0.16 | -0.93% | 16.92 | 17.20 | 50382 | 8564.36 | 2.75% | 10.00 |
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
