融发核电（002366）历史行情

以下为融发核电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	5.620	5.770	5.880	5.590	0.090	1.585%	46.62万	0.00亿	0.000%
2026-10-08	5.560	5.680	5.930	5.550	0.190	3.461%	38.61万	0.00亿	0.000%
2026-10-07	5.470	5.490	5.510	5.460	0.020	0.366%	972.71万	0.53亿	0.526%
2026-10-06	5.470	5.490	5.510	5.460	0.020	0.366%	972.71万	0.53亿	0.526%
2026-10-05	5.470	5.490	5.510	5.460	0.020	0.366%	972.71万	0.53亿	0.526%
2026-10-02	5.470	5.490	5.510	5.460	0.020	0.366%	972.71万	0.53亿	0.526%
2026-10-01	5.470	5.490	5.510	5.460	0.020	0.366%	972.71万	0.53亿	0.526%
2026-09-30	5.470	5.490	5.510	5.460	0.020	0.366%	9.73万	0.00亿	0.000%
2026-09-29	5.460	5.470	5.510	5.450	-0.010	-0.182%	11.04万	0.00亿	0.000%
2026-09-28	5.560	5.480	5.560	5.420	-0.100	-1.792%	17.49万	0.00亿	0.000%
2026-09-27	5.550	5.580	5.610	5.540	0.000	0.000%	1,269.98万	0.71亿	0.686%
2026-09-24	5.550	5.580	5.610	5.540	0.000	0.000%	12.70万	0.00亿	0.000%
2026-09-23	5.770	5.580	5.770	5.580	-0.200	-3.460%	29.54万	0.00亿	0.000%
2026-09-22	5.760	5.780	5.850	5.730	0.030	0.522%	33.18万	0.00亿	0.000%
2026-09-21	5.710	5.750	5.750	5.690	0.050	0.877%	20.29万	0.00亿	0.000%
2026-09-18	5.650	5.700	5.720	5.640	0.080	1.423%	20.47万	0.00亿	0.000%
2026-09-17	5.680	5.620	5.710	5.610	-0.100	-1.748%	23.00万	0.00亿	0.000%
2026-09-16	5.690	5.720	5.760	5.660	0.020	0.351%	22.99万	0.00亿	0.000%
2026-09-15	5.820	5.700	5.830	5.700	-0.140	-2.397%	28.01万	0.00亿	0.000%
2026-09-14	5.920	5.840	6.020	5.800	-0.130	-2.178%	35.73万	0.00亿	0.000%
2026-09-11	5.880	5.970	6.070	5.820	0.010	0.168%	42.05万	0.00亿	0.000%
2026-09-10	6.050	5.960	6.100	5.920	-0.190	-3.089%	46.17万	0.00亿	0.000%
2026-09-09	6.010	6.150	6.170	5.920	0.210	3.535%	84.06万	0.00亿	0.000%
2026-09-08	5.900	5.940	5.960	5.850	-0.010	-0.168%	33.62万	0.00亿	0.000%
2026-09-07	5.880	5.950	5.990	5.820	0.110	1.884%	36.51万	0.00亿	0.000%
2026-09-04	5.900	5.840	5.940	5.820	-0.020	-0.341%	30.80万	0.00亿	0.000%
2026-09-03	5.930	5.860	5.950	5.790	-0.030	-0.509%	47.42万	0.00亿	0.000%
2026-09-02	6.080	5.890	6.140	5.860	-0.260	-4.228%	79.78万	0.00亿	0.000%
2026-09-01	6.090	6.150	6.290	6.030	0.030	0.490%	55.81万	0.00亿	0.000%
2026-08-31	6.160	6.120	6.200	6.080	-0.170	-2.703%	52.56万	0.00亿	0.000%
2026-08-28	6.160	6.290	6.450	6.100	0.120	1.945%	103.65万	0.00亿	0.000%
2026-08-27	6.050	6.170	6.210	5.980	-0.070	-1.122%	102.92万	0.00亿	0.000%
2026-08-26	6.240	6.240	6.240	6.150	0.570	10.053%	80.13万	0.00亿	0.000%
2026-08-25	5.590	5.670	5.680	5.560	0.080	1.431%	19.12万	0.00亿	0.000%
2026-08-24	5.630	5.590	5.660	5.530	-0.080	-1.411%	20.11万	0.00亿	0.000%
2026-08-21	5.620	5.670	5.720	5.510	0.040	0.710%	25.66万	0.00亿	0.000%
2026-08-20	5.680	5.630	5.690	5.580	0.010	0.178%	25.49万	0.00亿	0.000%
2026-08-19	5.810	5.620	5.880	5.610	-0.270	-4.584%	43.04万	0.00亿	0.000%
2026-08-18	6.100	5.890	6.100	5.870	-0.210	-3.443%	51.43万	0.00亿	0.000%
2026-08-17	6.050	6.100	6.140	6.000	0.070	1.161%	40.00万	0.00亿	0.000%
2026-08-14	6.070	6.030	6.140	6.000	0.030	0.500%	41.43万	0.00亿	0.000%
2026-08-13	6.120	6.000	6.180	5.990	-0.150	-2.439%	52.37万	0.00亿	0.000%
2026-08-12	6.200	6.150	6.230	6.130	-0.120	-1.914%	58.69万	0.00亿	0.000%
2026-08-11	6.200	6.270	6.280	6.110	-0.060	-0.948%	74.31万	0.00亿	0.000%
2026-08-10	6.160	6.330	6.370	6.140	0.150	2.427%	87.31万	0.00亿	0.000%
2026-08-07	6.310	6.180	6.340	6.060	-0.220	-3.438%	108.13万	0.00亿	0.000%
2026-08-06	6.530	6.400	6.630	6.360	-0.340	-5.045%	140.74万	0.00亿	0.000%
2026-08-05	6.300	6.740	6.980	6.200	0.300	4.658%	198.38万	0.00亿	0.000%
2026-08-04	6.430	6.440	6.780	6.310	0.130	2.060%	222.31万	0.00亿	0.000%
2026-08-03	5.880	6.310	6.310	5.850	0.570	9.930%	111.04万	0.00亿	0.000%
2026-07-31	5.640	5.740	5.770	5.640	0.070	1.235%	49.86万	0.00亿	0.000%
2026-07-30	5.680	5.670	5.840	5.650	-0.110	-1.903%	62.18万	0.00亿	0.000%
2026-07-29	5.670	5.780	5.830	5.550	0.030	0.522%	107.28万	0.00亿	0.000%
2026-07-28	5.430	5.750	6.020	5.390	0.280	5.119%	154.88万	0.00亿	0.000%
2026-07-27	5.160	5.470	5.490	5.140	0.290	5.598%	68.30万	0.00亿	0.000%
2026-07-24	5.220	5.180	5.370	5.120	-0.110	-2.079%	43.55万	0.00亿	0.000%
2026-07-23	5.080	5.290	5.350	5.060	0.200	3.929%	53.97万	0.00亿	0.000%
2026-07-22	5.120	5.090	5.140	5.050	-0.090	-1.737%	28.28万	0.00亿	0.000%
2026-07-21	5.250	5.180	5.260	5.050	-0.130	-2.448%	52.08万	0.00亿	0.000%
2026-07-20	5.010	5.310	5.380	5.010	0.300	5.988%	65.83万	0.00亿	0.000%
2026-07-17	5.000	5.010	5.090	4.930	0.010	0.200%	40.35万	0.00亿	0.000%
2026-07-16	4.970	5.000	5.090	4.930	-0.010	-0.200%	27.57万	0.00亿	0.000%
2026-07-15	4.980	5.010	5.100	4.960	-0.020	-0.398%	25.32万	0.00亿	0.000%
2026-07-14	4.950	5.030	5.040	4.850	0.050	1.004%	26.54万	0.00亿	0.000%
2026-07-13	5.220	4.980	5.250	4.970	-0.290	-5.503%	45.04万	0.00亿	0.000%
2026-07-10	5.260	5.270	5.420	5.160	0.050	0.958%	39.77万	0.00亿	0.000%
2026-07-09	5.150	5.220	5.230	5.020	0.030	0.578%	34.24万	0.00亿	0.000%
2026-07-08	5.400	5.190	5.450	5.180	-0.270	-4.945%	36.67万	0.00亿	0.000%
2026-07-07	5.640	5.460	5.700	5.410	-0.200	-3.534%	32.59万	0.00亿	0.000%
2026-07-06	5.820	5.660	5.850	5.660	-0.140	-2.414%	29.28万	0.00亿	0.000%
2026-07-03	5.740	5.800	5.870	5.710	0.070	1.222%	28.47万	0.00亿	0.000%
2026-07-02	5.930	5.730	5.980	5.720	-0.250	-4.181%	52.50万	0.00亿	0.000%
2026-07-01	5.990	5.980	6.100	5.820	0.050	0.843%	69.00万	0.00亿	0.000%
2026-06-30	5.920	5.930	5.980	5.820	-0.040	-0.670%	72.20万	0.00亿	0.000%
2026-06-29	5.550	5.970	5.970	5.550	0.540	9.945%	87.67万	0.00亿	0.000%
2026-06-26	5.710	5.430	5.880	5.430	-0.220	-3.894%	40.27万	0.00亿	0.000%
2026-06-25	5.630	5.650	5.790	5.550	-0.030	-0.528%	36.81万	0.00亿	0.000%
2026-06-24	5.880	5.680	5.890	5.660	-0.260	-4.377%	40.43万	0.00亿	0.000%
2026-06-23	6.150	5.940	6.280	5.880	0.040	0.678%	48.76万	0.00亿	0.000%
2026-06-22	5.910	5.900	5.920	5.710	-0.050	-0.840%	42.80万	0.00亿	0.000%
2026-06-18	6.110	5.950	6.110	5.930	-0.160	-2.619%	34.35万	0.00亿	0.000%
2026-06-17	6.170	6.110	6.270	6.040	-0.130	-2.083%	36.64万	0.00亿	0.000%
2026-06-16	6.160	6.240	6.340	6.150	0.090	1.463%	41.42万	0.00亿	0.000%
2026-06-15	6.040	6.150	6.170	6.030	0.160	2.671%	35.40万	0.00亿	0.000%
2026-06-12	5.990	5.990	6.120	5.950	0.030	0.503%	37.32万	0.00亿	0.000%
2026-06-11	6.000	5.960	6.080	5.920	-0.100	-1.650%	36.10万	0.00亿	0.000%
2026-06-10	6.160	6.060	6.270	6.030	-0.210	-3.349%	43.51万	0.00亿	0.000%
2026-06-09	6.110	6.270	6.430	6.050	0.230	3.808%	63.13万	0.00亿	0.000%
2026-06-08	6.140	6.040	6.240	5.980	-0.240	-3.822%	38.05万	0.00亿	0.000%
2026-06-05	6.240	6.280	6.440	6.210	0.020	0.319%	43.81万	0.00亿	0.000%
2026-06-04	6.400	6.260	6.400	6.180	-0.200	-3.096%	52.47万	0.00亿	0.000%
2026-06-03	6.600	6.460	6.660	6.360	-0.130	-1.973%	53.00万	0.00亿	0.000%
2026-06-02	6.780	6.590	6.780	6.550	-0.240	-3.514%	48.06万	0.00亿	0.000%
2026-06-01	6.830	6.830	6.900	6.750	-0.070	-1.014%	41.82万	0.00亿	0.000%
2026-05-29	6.980	6.900	7.200	6.840	-0.140	-1.989%	61.84万	0.00亿	0.000%
2026-05-28	6.780	7.040	7.220	6.750	0.170	2.475%	60.65万	0.00亿	0.000%
2026-05-27	6.790	6.870	7.030	6.740	0.040	0.586%	46.23万	0.00亿	0.000%
2026-05-26	7.110	6.830	7.120	6.720	-0.320	-4.476%	67.65万	0.00亿	0.000%
2026-05-25	7.120	7.150	7.250	7.060	0.040	0.563%	33.61万	0.00亿	0.000%
2026-05-22	7.120	7.110	7.160	7.060	0.020	0.282%	30.97万	0.00亿	0.000%
2026-05-21	7.300	7.090	7.370	7.070	-0.220	-3.010%	47.00万	0.00亿	0.000%
2026-05-20	7.500	7.310	7.540	7.260	-0.250	-3.307%	48.92万	0.00亿	0.000%
2026-05-19	7.510	7.560	7.600	7.380	0.030	0.398%	50.84万	0.00亿	0.000%
2026-05-18	7.560	7.530	7.600	7.450	-0.070	-0.921%	43.67万	0.00亿	0.000%
2026-05-15	7.590	7.600	7.710	7.510	-0.020	-0.262%	54.66万	0.00亿	0.000%
2026-05-14	7.870	7.620	7.990	7.610	-0.250	-3.177%	80.62万	0.00亿	0.000%
2026-05-13	7.580	7.870	7.930	7.570	0.240	3.145%	92.14万	0.00亿	0.000%
2026-05-12	7.680	7.630	7.750	7.580	-0.040	-0.522%	56.71万	0.00亿	0.000%
2026-05-11	7.590	7.670	7.710	7.560	0.100	1.321%	63.53万	0.00亿	0.000%
2026-05-08	7.530	7.570	7.620	7.480	-0.020	-0.264%	48.18万	0.00亿	0.000%
2026-05-07	7.600	7.590	7.680	7.520	-0.050	-0.654%	62.51万	0.00亿	0.000%
2026-05-06	7.480	7.640	7.680	7.460	0.150	2.003%	74.01万	0.00亿	0.000%
2026-04-30	7.400	7.490	7.550	7.380	0.040	0.537%	51.67万	0.00亿	0.000%
2026-04-29	7.420	7.450	7.450	7.320	0.040	0.540%	55.55万	0.00亿	0.000%
2026-04-28	7.260	7.410	7.440	7.220	0.050	0.679%	65.91万	0.00亿	0.000%
2026-04-27	7.220	7.360	7.460	7.220	0.370	5.293%	86.82万	0.00亿	0.000%
2026-04-24	7.080	6.990	7.080	6.980	-0.090	-1.271%	29.82万	0.00亿	0.000%
2026-04-23	7.150	7.080	7.210	7.040	-0.070	-0.979%	33.27万	0.00亿	0.000%
2026-04-22	7.230	7.150	7.230	7.110	-0.090	-1.243%	38.96万	0.00亿	0.000%
2026-04-21	7.330	7.240	7.330	7.180	-0.120	-1.630%	38.22万	0.00亿	0.000%
2026-04-20	7.200	7.360	7.360	7.180	0.140	1.939%	48.69万	0.00亿	0.000%
2026-04-17	7.270	7.220	7.310	7.180	-0.060	-0.824%	33.14万	0.00亿	0.000%
2026-04-16	7.270	7.280	7.280	7.160	0.050	0.692%	32.13万	0.00亿	0.000%
2026-04-15	7.340	7.230	7.400	7.200	-0.060	-0.823%	43.16万	0.00亿	0.000%
2026-04-14	7.250	7.290	7.300	7.210	0.050	0.691%	33.53万	0.00亿	0.000%
2026-04-13	7.200	7.240	7.260	7.130	0.000	0.000%	28.52万	0.00亿	0.000%
2026-04-10	7.200	7.220	7.300	7.190	0.000	0.000%	31.47万	0.00亿	0.000%
2026-04-09	7.260	7.170	7.270	7.160	0.000	0.000%	35.62万	0.00亿	0.000%
2026-04-08	7.240	7.350	7.360	7.240	0.000	0.000%	47.67万	0.00亿	0.000%
2026-04-07	7.040	7.150	7.160	6.960	0.000	0.000%	33.61万	0.00亿	0.000%
2026-04-03	7.290	7.040	7.310	7.020	0.000	0.000%	48.67万	0.00亿	0.000%
2026-04-02	7.430	7.280	7.500	7.260	0.000	0.000%	46.00万	0.00亿	0.000%
2026-04-01	7.460	7.500	7.530	7.370	0.000	0.000%	52.48万	0.00亿	0.000%