| 股票名称 | 代码 002366 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 融发核电 | 2025-11-17 一 | 7.80 | 7.86 | 7.78 | 7.84 | 7.71 | -1.02% | 5.03% | 631446 | 48998万 | 97.75 | 161.9 | -223.4 | | 2 | 融发核电 | 2025-11-18 二 | 7.77 | 7.78 | 7.63 | 7.77 | 7.60 | -1.93% | 4.77% | 598984 | 45825万 | 95.87 | 158.78 | -219.09 | | 3 | 融发核电 | 2025-11-19 三 | 7.63 | 7.63 | 7.70 | 7.76 | 7.60 | 0.92% | 3.49% | 438954 | 33717万 | 96.75 | 160.23 | -221.1 | | 4 | 融发核电 | 2025-11-20 四 | 7.68 | 7.70 | 7.48 | 7.69 | 7.48 | -2.86% | 4.41% | 554495 | 41816万 | 93.98 | 155.65 | -214.79 | | 5 | 融发核电 | 2025-11-21 五 | 7.40 | 7.48 | 7.16 | 7.40 | 7.16 | -4.28% | 4.81% | 604684 | 43747万 | 89.96 | 149 | -205.6 | | 6 | 融发核电 | 2025-11-24 一 | 7.12 | 7.16 | 7.30 | 7.43 | 7.04 | 1.96% | 4.22% | 530829 | 38546万 | 91.72 | 151.91 | -209.62 | | 7 | 融发核电 | 2025-11-25 二 | 7.22 | 7.30 | 7.33 | 7.39 | 7.21 | 0.41% | 3.43% | 431317 | 31627万 | 92.1 | 152.53 | -210.48 | | 8 | 融发核电 | 2025-11-26 三 | 7.33 | 7.33 | 7.25 | 7.33 | 7.22 | -1.09% | 2.67% | 335164 | 24390万 | 91.09 | 150.87 | -208.18 | | 9 | 融发核电 | 2025-11-27 四 | 7.25 | 7.25 | 7.17 | 7.31 | 7.17 | -1.10% | 2.71% | 340313 | 24573万 | 90.09 | 149.2 | -205.88 | | 10 | 融发核电 | 2025-11-28 五 | 7.20 | 7.17 | 7.29 | 7.33 | 7.20 | 1.67% | 2.96% | 371925 | 27024万 | 91.6 | 151.7 | -209.33 | | 11 | 融发核电 | 2025-12-01 一 | 7.24 | 7.29 | 7.31 | 7.32 | 7.24 | 0.27% | 2.54% | 318974 | 23260万 | 91.85 | 152.12 | -209.9 | | 12 | 融发核电 | 2025-12-02 二 | 7.30 | 7.31 | 7.24 | 7.30 | 7.19 | -0.96% | 2.51% | 315817 | 22786万 | 90.97 | 150.66 | -207.89 | | 13 | 融发核电 | 2025-12-03 三 | 7.22 | 7.24 | 7.12 | 7.24 | 7.08 | -1.66% | 3.08% | 387198 | 27610万 | 89.46 | 148.16 | -204.45 | | 14 | 融发核电 | 2025-12-04 四 | 7.09 | 7.12 | 7.03 | 7.12 | 7.00 | -1.26% | 2.85% | 358274 | 25292万 | 88.33 | 146.29 | -201.86 | | 15 | 融发核电 | 2025-12-05 五 | 7.02 | 7.03 | 7.27 | 7.37 | 6.93 | 3.41% | 5.88% | 738266 | 52940万 | 91.34 | 151.28 | -208.76 | | 16 | 融发核电 | 2025-12-08 一 | 7.20 | 7.27 | 7.29 | 7.33 | 7.20 | 0.28% | 4.32% | 542194 | 39408万 | 91.6 | 151.7 | -209.33 | | 17 | 融发核电 | 2025-12-09 二 | 7.24 | 7.29 | 7.15 | 7.29 | 7.13 | -1.92% | 2.85% | 357803 | 25703万 | 89.84 | 148.79 | -205.31 | | 18 | 融发核电 | 2025-12-10 三 | 7.12 | 7.15 | 7.14 | 7.18 | 7.07 | -0.14% | 2.04% | 256352 | 18238万 | 89.71 | 148.58 | -205.02 | | 19 | 融发核电 | 2025-12-11 四 | 7.14 | 7.14 | 7.40 | 7.48 | 7.14 | 3.64% | 9.31% | 1170026 | 85740万 | 92.98 | 153.99 | -212.49 | | 20 | 融发核电 | 2025-12-12 五 | 7.31 | 7.40 | 7.79 | 8.00 | 7.19 | 5.27% | 16.35% | 2053840 | 156983万 | 97.88 | 162.11 | -223.69 | | 21 | 融发核电 | 2025-12-15 一 | 7.70 | 7.79 | 7.51 | 7.74 | 7.51 | -3.59% | 9.14% | 1147801 | 87145万 | 94.36 | 156.28 | -215.65 | | 22 | 融发核电 | 2025-12-16 二 | 7.45 | 7.51 | 7.19 | 7.48 | 7.15 | -4.26% | 6.46% | 811995 | 58840万 | 90.34 | 149.62 | -206.46 | | 23 | 融发核电 | 2025-12-17 三 | 7.13 | 7.19 | 7.25 | 7.30 | 7.10 | 0.83% | 4.55% | 571463 | 41060万 | 91.09 | 150.87 | -208.18 | | 24 | 融发核电 | 2025-12-18 四 | 7.20 | 7.25 | 7.13 | 7.23 | 7.13 | -1.66% | 3.34% | 420058 | 30135万 | 89.59 | 148.37 | -204.74 | | 25 | 融发核电 | 2025-12-19 五 | 7.29 | 7.13 | 7.45 | 7.55 | 7.28 | 4.49% | 9.05% | 1137583 | 84678万 | 93.61 | 155.03 | -213.92 | | 26 | 融发核电 | 2025-12-22 一 | 7.46 | 7.45 | 7.39 | 7.52 | 7.38 | -0.81% | 5.12% | 642776 | 47687万 | 92.85 | 153.78 | -212.2 | | 27 | 融发核电 | 2025-12-23 二 | 7.36 | 7.39 | 7.22 | 7.38 | 7.20 | -2.30% | 3.93% | 494006 | 35910万 | 90.72 | 150.24 | -207.32 | | 28 | 融发核电 | 2025-12-24 三 | 7.18 | 7.22 | 7.29 | 7.30 | 7.15 | 0.97% | 3.04% | 381479 | 27684万 | 91.6 | 151.7 | -209.33 | | 29 | 融发核电 | 2025-12-25 四 | 7.28 | 7.29 | 7.45 | 7.49 | 7.25 | 2.19% | 5.77% | 724947 | 53905万 | 93.61 | 155.03 | -213.92 | | 30 | 融发核电 | 2025-12-26 五 | 7.41 | 7.45 | 7.50 | 7.60 | 7.35 | 0.67% | 7.23% | 908550 | 67998万 | 94.23 | 156.07 | -215.36 | | 31 | 融发核电 | 2025-12-29 一 | 7.50 | 7.50 | 7.43 | 7.54 | 7.39 | -0.93% | 4.15% | 520926 | 38826万 | 93.36 | 154.61 | -213.35 | | 32 | 融发核电 | 2025-12-30 二 | 7.39 | 7.43 | 7.37 | 7.48 | 7.33 | -0.81% | 3.58% | 449774 | 33308万 | 92.6 | 153.37 | -211.63 | | 33 | 融发核电 | 2025-12-31 三 | 7.36 | 7.37 | 7.51 | 7.60 | 7.28 | 1.90% | 5.82% | 730869 | 54459万 | 94.36 | 156.28 | -215.65 | | 34 | 融发核电 | 2026-01-05 一 | 7.55 | 7.51 | 7.73 | 7.77 | 7.55 | 2.93% | 9.17% | 1152309 | 88727万 | 97.12 | 160.86 | -221.96 | | 35 | 融发核电 | 2026-01-06 二 | 7.70 | 7.73 | 7.79 | 7.85 | 7.62 | 0.78% | 8.08% | 1015058 | 78642万 | 97.88 | 162.11 | -223.69 | | 36 | 融发核电 | 2026-01-07 三 | 7.80 | 7.79 | 8.03 | 8.18 | 7.75 | 3.08% | 13.89% | 1745818 | 140128万 | 100.89 | 167.1 | -230.58 | | 37 | 融发核电 | 2026-01-08 四 | 8.04 | 8.03 | 8.83 | 8.83 | 8.01 | 9.96% | 14.43% | 1812716 | 155035万 | 110.95 | 183.75 | -253.55 | | 38 | 融发核电 | 2026-01-09 五 | 8.99 | 8.83 | 8.79 | 9.30 | 8.66 | -0.45% | 31.94% | 4013318 | 357685万 | 110.44 | 182.91 | -252.4 | | 39 | 融发核电 | 2026-01-12 一 | 8.74 | 8.79 | 9.23 | 9.56 | 8.74 | 5.01% | 28.82% | 3712995 | 336203万 | 118.93 | 192.07 | -265.04 | | 40 | 融发核电 | 2026-01-13 二 | 9.14 | 9.23 | 8.45 | 9.14 | 8.41 | -8.45% | 14.20% | 2627604 | 226245万 | 156.36 | 175.84 | -242.64 | | 41 | 融发核电 | 2026-01-14 三 | 8.35 | 8.45 | 8.54 | 8.80 | 8.35 | 1.07% | 11.07% | 2048501 | 176353万 | 158.02 | 177.71 | -245.22 | | 42 | 融发核电 | 2026-01-15 四 | 8.50 | 8.54 | 8.30 | 8.50 | 8.12 | -2.81% | 7.31% | 1351911 | 111767万 | 153.58 | 172.72 | -238.33 | | 43 | 融发核电 | 2026-01-16 五 | 8.33 | 8.30 | 8.18 | 8.48 | 8.15 | -1.45% | 4.96% | 917654 | 75615万 | 151.36 | 170.22 | -234.89 | | 44 | 融发核电 | 2026-01-19 一 | 8.13 | 8.18 | 8.25 | 8.33 | 8.08 | 0.86% | 4.17% | 771178 | 63711万 | 152.65 | 171.68 | -236.9 | | 45 | 融发核电 | 2026-01-20 二 | 8.25 | 8.25 | 8.16 | 8.26 | 8.00 | -1.09% | 4.43% | 819681 | 66562万 | 150.99 | 169.8 | -234.31 | | 46 | 融发核电 | 2026-01-21 三 | 8.07 | 8.16 | 8.09 | 8.17 | 8.02 | -0.86% | 2.83% | 523301 | 42404万 | 149.69 | 168.35 | -232.3 | | 47 | 融发核电 | 2026-01-22 四 | 8.17 | 8.09 | 8.35 | 8.44 | 8.15 | 3.21% | 7.20% | 1331573 | 110703万 | 154.5 | 173.76 | -239.77 | | 48 | 融发核电 | 2026-01-23 五 | 8.28 | 8.35 | 8.36 | 8.36 | 8.16 | 0.12% | 5.32% | 983634 | 81383万 | 154.69 | 173.97 | -240.05 | | 49 | 融发核电 | 2026-01-26 一 | 8.38 | 8.36 | 8.07 | 8.43 | 8.02 | -3.47% | 5.05% | 933973 | 76239万 | 149.32 | 167.93 | -231.73 | | 50 | 融发核电 | 2026-01-27 二 | 8.01 | 8.07 | 7.91 | 8.04 | 7.70 | -1.98% | 4.41% | 816498 | 64180万 | 146.36 | 164.6 | -227.13 | | 51 | 融发核电 | 2026-01-28 三 | 7.86 | 7.91 | 7.84 | 7.94 | 7.78 | -0.88% | 2.49% | 461207 | 36126万 | 145.07 | 163.15 | -225.12 | | 52 | 融发核电 | 2026-01-29 四 | 7.63 | 7.84 | 7.54 | 7.72 | 7.47 | -3.83% | 4.32% | 799409 | 60807万 | 139.52 | 156.9 | -216.51 | | 53 | 融发核电 | 2026-01-30 五 | 7.50 | 7.54 | 7.47 | 7.57 | 7.37 | -0.93% | 2.65% | 490953 | 36593万 | 138.22 | 155.45 | -214.5 | | 54 | 融发核电 | 2026-02-02 一 | 7.38 | 7.47 | 7.45 | 7.65 | 7.38 | -0.27% | 2.67% | 493443 | 37186万 | 137.85 | 155.03 | -213.92 | | 55 | 融发核电 | 2026-02-03 二 | 7.55 | 7.45 | 7.58 | 7.59 | 7.45 | 1.74% | 2.19% | 405769 | 30585万 | 140.26 | 157.74 | -217.66 | | 56 | 融发核电 | 2026-02-04 三 | 7.57 | 7.58 | 7.62 | 7.67 | 7.51 | 0.53% | 2.31% | 427219 | 32455万 | 141 | 158.57 | -218.81 | | 57 | 融发核电 | 2026-02-05 四 | 7.55 | 7.62 | 7.48 | 7.61 | 7.46 | -1.84% | 1.95% | 361137 | 27124万 | 138.41 | 155.65 | -214.79 | | 58 | 融发核电 | 2026-02-06 五 | 7.48 | 7.48 | 7.51 | 7.59 | 7.46 | 0.40% | 1.97% | 363964 | 27456万 | 138.96 | 156.28 | -215.65 | | 59 | 融发核电 | 2026-02-09 一 | 7.60 | 7.51 | 7.69 | 7.70 | 7.56 | 2.40% | 2.55% | 472244 | 36100万 | 142.29 | 160.02 | -220.82 | | 60 | 融发核电 | 2026-02-10 二 | 7.68 | 7.69 | 7.63 | 7.72 | 7.61 | -0.78% | 1.70% | 315018 | 24071万 | 141.18 | 158.78 | -219.09 | | 61 | 融发核电 | 2026-02-11 三 | 7.60 | 7.63 | 7.50 | 7.63 | 7.50 | -1.70% | 1.59% | 295017 | 22309万 | 138.78 | 156.07 | -215.36 | | 62 | 融发核电 | 2026-02-12 四 | 7.51 | 7.50 | 7.58 | 7.65 | 7.47 | 1.07% | 1.93% | 357966 | 27111万 | 140.26 | 157.74 | -217.66 | | 63 | 融发核电 | 2026-02-13 五 | 7.60 | 7.58 | 7.47 | 7.60 | 7.46 | -1.45% | 1.63% | 302529 | 22738万 | 138.22 | 155.45 | -214.5 | | 64 | 融发核电 | 2026-02-24 二 | 7.55 | 7.47 | 7.71 | 7.72 | 7.52 | 3.21% | 2.86% | 529292 | 40587万 | 142.66 | 160.44 | -221.39 | | 65 | 融发核电 | 2026-02-25 三 | 7.66 | 7.71 | 7.81 | 7.85 | 7.66 | 1.30% | 2.64% | 488767 | 38061万 | 144.51 | 162.52 | -224.26 | | 66 | 融发核电 | 2026-02-26 四 | 7.78 | 7.81 | 7.83 | 7.90 | 7.74 | 0.26% | 2.54% | 469608 | 36766万 | 144.88 | 162.94 | -224.84 | | 67 | 融发核电 | 2026-02-27 五 | 7.82 | 7.83 | 7.94 | 7.95 | 7.76 | 1.40% | 3.05% | 563445 | 44427万 | 146.92 | 165.23 | -227.99 | | 68 | 融发核电 | 2026-03-02 一 | 7.84 | 7.94 | 8.09 | 8.17 | 7.82 | 1.89% | 5.97% | 1104527 | 88582万 | 149.69 | 168.35 | -232.3 | | 69 | 融发核电 | 2026-03-03 二 | 8.00 | 8.09 | 7.64 | 8.02 | 7.61 | -5.56% | 4.87% | 901889 | 70403万 | 141.37 | 158.98 | -219.38 | | 70 | 融发核电 | 2026-03-04 三 | 7.50 | 7.64 | 7.72 | 7.82 | 7.46 | 1.05% | 2.71% | 501711 | 38635万 | 142.85 | 160.65 | -221.68 | | 71 | 融发核电 | 2026-03-05 四 | 7.79 | 7.72 | 8.20 | 8.33 | 7.79 | 6.22% | 9.48% | 1754408 | 142574万 | 151.73 | 170.64 | -235.46 | | 72 | 融发核电 | 2026-03-06 五 | 8.05 | 8.20 | 8.08 | 8.11 | 7.98 | -1.46% | 5.19% | 960567 | 77292万 | 149.51 | 168.14 | -232.01 | | 73 | 融发核电 | 2026-03-09 一 | 7.95 | 8.08 | 8.36 | 8.39 | 7.93 | 3.47% | 8.19% | 1515951 | 125218万 | 154.69 | 173.97 | -240.05 | | 74 | 融发核电 | 2026-03-10 二 | 8.36 | 8.36 | 8.32 | 8.43 | 8.17 | -0.48% | 6.24% | 1155131 | 95377万 | 153.95 | 173.13 | -238.91 | | 75 | 融发核电 | 2026-03-11 三 | 8.26 | 8.32 | 8.15 | 8.26 | 8.11 | -2.04% | 4.05% | 748885 | 61094万 | 150.8 | 169.6 | -234.02 | | 76 | 融发核电 | 2026-03-12 四 | 8.12 | 8.15 | 8.63 | 8.97 | 7.96 | 5.89% | 14.86% | 2749698 | 237026万 | 159.69 | 179.58 | -247.81 | | 77 | 融发核电 | 2026-03-13 五 | 8.50 | 8.63 | 8.88 | 9.17 | 8.30 | 2.90% | 18.53% | 3429171 | 303236万 | 164.31 | 184.79 | -254.99 | | 78 | 融发核电 | 2026-03-16 一 | 8.78 | 8.88 | 8.36 | 8.88 | 8.23 | -5.86% | 12.22% | 2261934 | 191825万 | 154.69 | 173.97 | -240.05 | | 79 | 融发核电 | 2026-03-17 二 | 8.29 | 8.36 | 8.09 | 8.57 | 8.06 | -3.23% | 9.01% | 1666457 | 138285万 | 149.69 | 168.35 | -232.3 | | 80 | 融发核电 | 2026-03-18 三 | 8.10 | 8.09 | 7.98 | 8.30 | 7.77 | -1.36% | 6.80% | 1258762 | 100330万 | 147.66 | 166.06 | -229.14 | | 81 | 融发核电 | 2026-03-19 四 | 7.80 | 7.98 | 7.83 | 8.07 | 7.73 | -1.88% | 4.77% | 883527 | 69719万 | 144.88 | 162.94 | -224.84 | | 82 | 融发核电 | 2026-03-20 五 | 7.86 | 7.83 | 7.77 | 8.12 | 7.75 | -0.77% | 5.58% | 1031613 | 81983万 | 143.77 | 161.69 | -223.11 | | 83 | 融发核电 | 2026-03-23 一 | 7.61 | 7.77 | 7.40 | 7.77 | 7.21 | -4.76% | 6.01% | 1112074 | 83210万 | 136.93 | 153.99 | -212.49 | | 84 | 融发核电 | 2026-03-24 二 | 7.56 | 7.40 | 7.59 | 7.59 | 7.27 | 2.57% | 4.58% | 847210 | 63249万 | 140.44 | 157.94 | -217.94 | | 85 | 融发核电 | 2026-03-25 三 | 7.60 | 7.59 | 7.97 | 8.35 | 7.58 | 5.01% | 7.51% | 1389146 | 109754万 | 147.47 | 165.85 | -228.86 | | 86 | 融发核电 | 2026-03-26 四 | 7.96 | 7.97 | 7.66 | 7.97 | 7.66 | -3.89% | 4.87% | 901017 | 69923万 | 141.74 | 159.4 | -219.95 | | 87 | 融发核电 | 2026-03-27 五 | 7.51 | 7.66 | 7.70 | 7.81 | 7.45 | 0.52% | 3.17% | 586374 | 45012万 | 142.48 | 160.23 | -221.1 | | 88 | 融发核电 | 2026-03-30 一 | 7.55 | 7.70 | 7.60 | 7.69 | 7.50 | -1.30% | 2.47% | 457127 | 34594万 | 140.63 | 158.15 | -218.23 | | 89 | 融发核电 | 2026-03-31 二 | 7.59 | 7.60 | 7.35 | 7.66 | 7.34 | -3.29% | 3.13% | 579663 | 43380万 | 136 | 152.95 | -211.05 | | 90 | 融发核电 | 2026-04-01 三 | 7.46 | 7.35 | 7.50 | 7.53 | 7.37 | 2.04% | 2.84% | 524790 | 39020万 | 138.78 | 156.07 | -215.36 | | 91 | 融发核电 | 2026-04-02 四 | 7.43 | 7.50 | 7.28 | 7.50 | 7.26 | -2.93% | 2.49% | 460008 | 33838万 | 134.71 | 151.49 | -209.04 | | 92 | 融发核电 | 2026-04-03 五 | 7.29 | 7.28 | 7.04 | 7.31 | 7.02 | -3.30% | 2.63% | 486721 | 34637万 | 130.27 | 146.5 | -202.15 | | 93 | 融发核电 | 2026-04-10 五 | 7.20 | 7.17 | 7.22 | 7.30 | 7.19 | 0.70% | 1.70% | 314697 | 22813万 | 133.6 | 150.24 | -207.32 | | 94 | 融发核电 | 2026-04-13 一 | 7.20 | 7.22 | 7.24 | 7.26 | 7.13 | 0.28% | 1.54% | 285211 | 20527万 | 133.97 | 150.66 | -207.89 | | 95 | 融发核电 | 2026-04-14 二 | 7.25 | 7.24 | 7.29 | 7.30 | 7.21 | 0.69% | 1.81% | 335261 | 24318万 | 134.89 | 151.7 | -209.33 | | 96 | 融发核电 | 2026-04-15 三 | 7.34 | 7.29 | 7.23 | 7.40 | 7.20 | -0.82% | 2.33% | 431593 | 31592万 | 133.78 | 150.45 | -207.61 | | 97 | 融发核电 | 2026-04-16 四 | 7.27 | 7.23 | 7.28 | 7.28 | 7.16 | 0.69% | 1.74% | 321259 | 23251万 | 134.71 | 151.49 | -209.04 | | 98 | 融发核电 | 2026-04-17 五 | 7.27 | 7.28 | 7.22 | 7.31 | 7.18 | -0.82% | 1.79% | 331368 | 23945万 | 133.6 | 150.24 | -207.32 | | 99 | 融发核电 | 2026-04-20 一 | 7.20 | 7.22 | 7.36 | 7.36 | 7.18 | 1.94% | 2.63% | 486901 | 35506万 | 136.19 | 153.16 | -211.34 | | 100 | 融发核电 | 2026-04-21 二 | 7.33 | 7.36 | 7.24 | 7.33 | 7.18 | -1.63% | 2.07% | 382166 | 27598万 | 133.97 | 150.66 | -207.89 | | 101 | 融发核电 | 2026-04-22 三 | 7.23 | 7.24 | 7.15 | 7.23 | 7.11 | -1.24% | 2.11% | 389603 | 27841万 | 132.3 | 148.79 | -205.31 | | 102 | 融发核电 | 2026-04-23 四 | 7.15 | 7.15 | 7.08 | 7.21 | 7.04 | -0.98% | 1.80% | 332661 | 23612万 | 131.01 | 147.33 | -203.3 | | 103 | 融发核电 | 2026-04-24 五 | 7.08 | 7.08 | 6.99 | 7.08 | 6.98 | -1.27% | 1.61% | 298203 | 20883万 | 129.34 | 145.46 | -200.72 | | 104 | 融发核电 | 2026-04-27 一 | 7.22 | 6.99 | 7.36 | 7.46 | 7.22 | 5.29% | 4.69% | 868230 | 63690万 | 136.19 | 153.16 | -206.53 | | 105 | 融发核电 | 2026-04-28 二 | 7.26 | 7.36 | 7.41 | 7.44 | 7.22 | 0.68% | 3.56% | 659113 | 48604万 | 137.11 | 154.2 | -207.93 | | 106 | 融发核电 | 2026-04-29 三 | 7.42 | 7.41 | 7.45 | 7.45 | 7.32 | 0.54% | 3.00% | 555460 | 41032万 | 137.85 | 155.03 | -209.06 | | 107 | 融发核电 | 2026-04-30 四 | 7.40 | 7.45 | 7.49 | 7.55 | 7.38 | 0.54% | 2.79% | 516741 | 38650万 | 138.59 | 155.86 | -210.18 |
|
行情刷新 | 流通股东
 |
