泓淋电力（301439）历史行情

以下为泓淋电力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
2026-10-02	14.020	13.810	14.080	13.780	-0.050	-0.361%	192.06万	0.27亿	1.048%
2026-10-01	14.020	13.810	14.080	13.780	-0.050	-0.361%	192.06万	0.27亿	1.048%
2026-09-30	14.020	13.810	14.080	13.780	-0.050	-0.361%	1.92万	0.00亿	0.000%
2026-09-29	13.850	13.860	14.010	13.780	0.010	0.072%	1.87万	0.00亿	0.000%
2026-09-28	14.080	13.850	14.120	13.750	-0.230	-1.634%	3.18万	0.00亿	0.000%
2026-09-27	14.150	14.080	14.230	14.030	-0.100	-0.705%	326.45万	0.46亿	1.781%
2026-09-24	14.150	14.080	14.230	14.030	-0.100	-0.705%	3.26万	0.00亿	0.000%
2026-09-23	14.390	14.180	14.410	14.100	-0.220	-1.528%	4.10万	0.00亿	0.000%
2026-09-22	14.650	14.400	14.680	14.330	-0.140	-0.963%	4.54万	0.00亿	0.000%
2026-09-21	14.350	14.540	14.570	14.340	0.160	1.113%	4.68万	0.00亿	0.000%
2026-09-18	14.250	14.380	14.540	14.140	0.220	1.554%	5.30万	0.00亿	0.000%
2026-09-17	14.300	14.160	14.430	14.020	-0.230	-1.598%	5.43万	0.00亿	0.000%
2026-09-16	14.090	14.390	14.530	14.070	0.190	1.338%	5.66万	0.00亿	0.000%
2026-09-15	14.210	14.200	14.500	14.150	-0.200	-1.389%	6.19万	0.00亿	0.000%
2026-09-14	14.700	14.400	14.880	14.350	-0.010	-0.069%	9.64万	0.00亿	0.000%
2026-09-11	14.150	14.410	14.890	13.940	0.190	1.336%	11.80万	0.00亿	0.000%
2026-09-10	14.330	14.220	14.470	14.190	-0.330	-2.268%	5.22万	0.00亿	0.000%
2026-09-09	14.190	14.550	14.560	14.180	0.330	2.321%	8.55万	0.00亿	0.000%
2026-09-08	14.330	14.220	14.450	14.140	-0.160	-1.113%	8.50万	0.00亿	0.000%
2026-09-07	14.780	14.380	14.810	14.290	-0.650	-4.325%	12.54万	0.00亿	0.000%
2026-09-04	15.500	15.030	15.740	14.920	-0.430	-2.781%	15.98万	0.00亿	0.000%
2026-09-03	16.100	15.460	16.870	15.460	-0.220	-1.403%	22.89万	0.00亿	0.000%
2026-09-02	15.370	15.680	15.680	15.100	0.580	3.841%	16.10万	0.00亿	0.000%
2026-09-01	15.000	15.100	15.160	14.900	0.100	0.667%	5.05万	0.00亿	0.000%
2026-08-31	14.880	15.000	15.010	14.740	0.070	0.469%	3.04万	0.00亿	0.000%
2026-08-28	14.910	14.930	15.050	14.820	-0.030	-0.201%	3.54万	0.00亿	0.000%
2026-08-27	14.820	14.960	15.020	14.790	0.030	0.201%	3.64万	0.00亿	0.000%
2026-08-26	15.140	14.930	15.190	14.910	-0.260	-1.712%	4.38万	0.00亿	0.000%
2026-08-25	14.600	15.190	15.220	14.460	0.440	2.983%	5.61万	0.00亿	0.000%
2026-08-24	14.910	14.750	14.910	14.560	-0.130	-0.874%	3.78万	0.00亿	0.000%
2026-08-21	14.750	14.880	14.970	14.570	0.010	0.067%	3.57万	0.00亿	0.000%
2026-08-20	14.870	14.870	15.170	14.760	0.240	1.640%	5.63万	0.00亿	0.000%
2026-08-19	15.160	14.630	15.200	14.610	-0.730	-4.753%	8.61万	0.00亿	0.000%
2026-08-18	15.390	15.360	15.670	15.200	-0.040	-0.260%	9.10万	0.00亿	0.000%
2026-08-17	15.410	15.400	15.500	14.950	-0.260	-1.660%	9.45万	0.00亿	0.000%
2026-08-14	15.860	15.660	15.900	15.290	-0.380	-2.369%	13.04万	0.00亿	0.000%
2026-08-13	15.380	16.040	16.360	15.360	0.750	4.905%	16.66万	0.00亿	0.000%
2026-08-12	15.210	15.290	15.330	15.140	0.110	0.725%	4.39万	0.00亿	0.000%
2026-08-11	15.250	15.180	15.350	15.000	-0.170	-1.107%	5.64万	0.00亿	0.000%
2026-08-10	15.060	15.350	15.380	15.010	0.300	1.993%	7.56万	0.00亿	0.000%
2026-08-07	14.980	15.050	15.090	14.820	-0.050	-0.331%	6.96万	0.00亿	0.000%
2026-08-06	15.210	15.100	15.210	14.890	-0.100	-0.658%	7.49万	0.00亿	0.000%
2026-08-05	15.180	15.200	15.280	15.020	0.070	0.463%	10.35万	0.00亿	0.000%
2026-08-04	15.150	15.130	15.220	14.870	0.070	0.465%	10.70万	0.00亿	0.000%
2026-08-03	14.810	15.060	15.070	14.650	0.380	2.589%	9.81万	0.00亿	0.000%
2026-07-31	14.800	14.680	14.840	14.500	0.130	0.893%	11.00万	0.00亿	0.000%
2026-07-30	14.510	14.550	14.900	14.490	-0.200	-1.356%	12.72万	0.00亿	0.000%
2026-07-29	14.060	14.750	14.980	14.010	0.930	6.729%	16.80万	0.00亿	0.000%
2026-07-28	14.080	13.820	14.180	13.720	-0.540	-3.760%	10.40万	0.00亿	0.000%
2026-07-27	13.850	14.360	14.380	13.550	0.220	1.556%	12.90万	0.00亿	0.000%
2026-07-24	14.510	14.140	14.680	13.970	-1.070	-7.035%	18.28万	0.00亿	0.000%
2026-07-23	13.950	15.210	15.480	13.730	1.550	11.347%	24.37万	0.00亿	0.000%
2026-07-22	13.380	13.660	13.850	13.210	0.270	2.016%	8.50万	0.00亿	0.000%
2026-07-21	13.100	13.390	13.420	12.430	0.290	2.214%	9.08万	0.00亿	0.000%
2026-07-20	13.420	13.100	13.690	12.970	-0.340	-2.530%	8.94万	0.00亿	0.000%
2026-07-17	13.860	13.440	14.030	13.380	-0.390	-2.820%	9.18万	0.00亿	0.000%
2026-07-16	13.850	13.830	14.040	13.700	-0.120	-0.860%	4.80万	0.00亿	0.000%
2026-07-15	13.930	13.950	14.120	13.790	0.020	0.144%	5.07万	0.00亿	0.000%
2026-07-14	13.690	13.930	14.180	13.450	0.350	2.577%	6.55万	0.00亿	0.000%
2026-07-13	14.270	13.580	14.320	13.540	-0.730	-5.101%	7.45万	0.00亿	0.000%
2026-07-10	14.140	14.310	14.690	14.000	0.110	0.775%	8.42万	0.00亿	0.000%
2026-07-09	14.260	14.200	14.420	13.650	-0.080	-0.560%	7.81万	0.00亿	0.000%
2026-07-08	14.800	14.280	14.800	14.240	-0.470	-3.186%	7.27万	0.00亿	0.000%
2026-07-07	15.360	14.750	15.600	14.710	-0.680	-4.407%	7.55万	0.00亿	0.000%
2026-07-06	16.170	15.430	16.230	15.410	-0.590	-3.683%	10.33万	0.00亿	0.000%
2026-07-03	16.070	16.020	16.430	15.810	-0.050	-0.311%	12.85万	0.00亿	0.000%
2026-07-02	15.850	16.070	16.500	15.760	0.220	1.388%	13.11万	0.00亿	0.000%
2026-07-01	15.600	15.850	16.040	15.600	0.130	0.827%	10.08万	0.00亿	0.000%
2026-06-30	15.550	15.720	15.780	15.390	0.080	0.512%	8.18万	0.00亿	0.000%
2026-06-29	16.010	15.640	16.150	15.340	-0.520	-3.218%	9.98万	0.00亿	0.000%
2026-06-26	16.500	16.160	16.720	16.110	-0.500	-3.001%	12.27万	0.00亿	0.000%
2026-06-25	17.130	16.660	17.140	16.470	-0.530	-3.083%	15.78万	0.00亿	0.000%
2026-06-24	17.600	17.190	17.640	16.880	-0.510	-2.881%	15.17万	0.00亿	0.000%
2026-06-23	17.300	17.700	18.380	17.100	0.260	1.491%	23.76万	0.00亿	0.000%
2026-06-22	17.050	17.440	17.510	16.750	0.190	1.101%	17.98万	0.00亿	0.000%
2026-06-18	17.480	17.250	17.840	17.140	0.030	0.174%	18.11万	0.00亿	0.000%
2026-06-17	17.980	17.220	18.090	17.090	-0.400	-2.270%	23.60万	0.00亿	0.000%
2026-06-16	17.600	17.620	17.840	17.300	0.010	0.057%	18.28万	0.00亿	0.000%
2026-06-15	17.210	17.610	17.660	17.080	0.530	3.103%	17.58万	0.00亿	0.000%
2026-06-12	17.590	17.080	17.690	17.030	-0.120	-0.698%	12.71万	0.00亿	0.000%
2026-06-11	17.280	17.200	17.700	17.020	-0.280	-1.602%	12.76万	0.00亿	0.000%
2026-06-10	17.860	17.480	18.020	17.240	-0.740	-4.061%	17.58万	0.00亿	0.000%
2026-06-09	18.390	18.220	19.060	18.110	-0.010	-0.055%	20.52万	0.00亿	0.000%
2026-06-08	19.060	18.230	19.440	17.830	-1.920	-9.529%	27.73万	0.00亿	0.000%
2026-06-05	21.090	20.150	21.770	19.950	-1.020	-4.818%	32.64万	0.00亿	0.000%
2026-06-04	21.910	21.170	22.170	20.720	-2.120	-9.103%	42.94万	0.00亿	0.000%
2026-06-03	21.810	23.290	23.770	21.680	0.770	3.419%	52.08万	0.00亿	0.000%
2026-06-02	24.900	22.520	25.350	21.880	-0.960	-4.089%	67.21万	0.00亿	0.000%
2026-06-01	21.010	23.480	23.480	21.010	3.910	19.980%	55.21万	0.00亿	0.000%
2026-05-29	19.570	19.570	19.570	19.570	3.260	19.988%	12.12万	0.00亿	0.000%
2026-05-28	15.880	16.310	16.400	15.730	0.490	3.097%	5.48万	0.00亿	0.000%
2026-05-27	16.390	15.820	16.430	15.700	-0.440	-2.706%	5.75万	0.00亿	0.000%
2026-05-26	16.610	16.260	16.840	16.100	-0.470	-2.809%	4.35万	0.00亿	0.000%
2026-05-25	16.950	16.730	17.110	16.590	-0.110	-0.653%	4.11万	0.00亿	0.000%
2026-05-22	16.600	16.840	16.930	16.260	0.560	3.440%	5.89万	0.00亿	0.000%
2026-05-21	17.190	16.280	17.260	16.250	-0.820	-4.795%	6.66万	0.00亿	0.000%
2026-05-20	17.120	17.100	17.320	17.010	-0.130	-0.754%	3.95万	0.00亿	0.000%
2026-05-19	16.860	17.230	17.230	16.830	0.280	1.652%	5.24万	0.00亿	0.000%
2026-05-18	16.720	16.950	17.050	16.700	0.130	0.773%	4.16万	0.00亿	0.000%
2026-05-15	16.830	16.820	17.090	16.700	-0.030	-0.178%	4.60万	0.00亿	0.000%
2026-05-14	17.310	16.850	17.440	16.850	-0.390	-2.262%	5.61万	0.00亿	0.000%
2026-05-13	16.970	17.240	17.510	16.810	0.430	2.558%	7.67万	0.00亿	0.000%
2026-05-12	16.950	16.810	17.060	16.740	-0.230	-1.350%	5.01万	0.00亿	0.000%
2026-05-11	16.700	17.040	17.080	16.690	0.340	2.036%	6.64万	0.00亿	0.000%
2026-05-08	16.490	16.700	16.720	16.400	0.140	0.845%	4.59万	0.00亿	0.000%
2026-05-07	16.560	16.560	16.670	16.440	-0.010	-0.060%	6.00万	0.00亿	0.000%
2026-05-06	16.380	16.570	16.630	16.350	0.290	1.781%	7.38万	0.00亿	0.000%
2026-04-30	15.850	16.280	16.340	15.810	0.430	2.713%	8.92万	0.00亿	0.000%
2026-04-29	15.810	15.850	15.980	15.640	-0.020	-0.126%	5.20万	0.00亿	0.000%
2026-04-28	15.540	15.870	16.020	15.490	0.250	1.601%	5.96万	0.00亿	0.000%
2026-04-27	15.300	15.620	15.630	15.020	0.170	1.100%	5.65万	0.00亿	0.000%
2026-04-24	15.470	15.450	15.630	15.320	-0.120	-0.771%	3.87万	0.00亿	0.000%
2026-04-23	15.860	15.570	16.070	15.500	-0.390	-2.444%	4.20万	0.00亿	0.000%
2026-04-22	15.700	15.960	15.960	15.630	0.260	1.656%	4.05万	0.00亿	0.000%
2026-04-21	15.910	15.700	15.940	15.590	-0.300	-1.875%	3.56万	0.00亿	0.000%
2026-04-20	15.930	16.000	16.160	15.880	0.070	0.439%	3.85万	0.00亿	0.000%
2026-04-17	16.000	15.930	16.170	15.860	-0.150	-0.933%	3.87万	0.00亿	0.000%
2026-04-16	15.880	16.080	16.140	15.600	0.300	1.901%	4.18万	0.00亿	0.000%
2026-04-15	15.910	15.780	16.040	15.750	-0.100	-0.630%	3.85万	0.00亿	0.000%
2026-04-14	15.650	15.880	15.900	15.620	0.300	1.926%	3.85万	0.00亿	0.000%
2026-04-13	15.530	15.580	15.700	15.450	-0.060	-0.384%	2.58万	0.00亿	0.000%
2026-04-10	15.530	15.640	15.920	15.430	0.210	1.361%	3.90万	0.00亿	0.000%
2026-04-09	15.630	15.430	15.670	15.270	-0.310	-1.970%	3.88万	0.00亿	0.000%
2026-04-08	15.390	15.740	15.740	15.290	0.660	4.377%	4.38万	0.00亿	0.000%
2026-04-07	15.000	15.080	15.200	14.940	0.000	0.000%	2.31万	0.00亿	0.000%
2026-04-03	15.550	14.960	15.580	14.880	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-02	15.520	15.480	15.920	15.310	0.000	0.000%	4.95万	0.00亿	0.000%
2026-04-01	15.680	15.610	15.740	15.450	0.000	0.000%	3.64万	0.00亿	0.000%