晶科能源 sh.688223
6.70
+6.18%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.34 | 6.80 | 6.29 | 6.70 | +6.18% | 15.00 | 2.23% |
| 2026-05-21 | 6.65 | 6.73 | 6.30 | 6.31 | -4.83% | 10.91 | 1.62% |
| 2026-05-20 | 6.66 | 6.72 | 6.50 | 6.63 | -1.78% | 10.75 | 1.59% |
| 2026-05-19 | 6.78 | 6.80 | 6.55 | 6.75 | +0.30% | 10.82 | 1.58% |
| 2026-05-18 | 6.83 | 6.97 | 6.61 | 6.73 | -1.46% | 12.33 | 1.77% |
| 2026-05-15 | 7.38 | 7.38 | 6.62 | 6.83 | -7.33% | 22.80 | 3.23% |
| 2026-05-14 | 7.51 | 7.83 | 7.36 | 7.37 | -3.15% | 20.71 | 2.65% |
| 2026-05-13 | 7.35 | 7.76 | 7.22 | 7.61 | +2.56% | 17.98 | 2.34% |
| 2026-05-12 | 7.46 | 7.59 | 7.25 | 7.42 | +0.54% | 16.53 | 2.18% |
| 2026-05-11 | 7.08 | 7.59 | 7.08 | 7.38 | +3.22% | 18.61 | 2.48% |
| 2026-05-08 | 6.72 | 7.21 | 6.68 | 7.15 | +5.77% | 22.09 | 3.06% |
| 2026-05-07 | 6.72 | 6.87 | 6.71 | 6.76 | +0.75% | 11.59 | 1.67% |
| 2026-05-06 | 6.69 | 6.75 | 6.55 | 6.71 | +0.90% | 12.04 | 1.77% |
| 2026-04-30 | 6.42 | 6.72 | 6.42 | 6.65 | +3.58% | 11.88 | 1.75% |
| 2026-04-29 | 6.20 | 6.48 | 6.07 | 6.42 | +3.22% | 9.54 | 1.47% |
| 2026-04-28 | 6.37 | 6.49 | 6.18 | 6.22 | -3.12% | 7.47 | 1.16% |
| 2026-04-27 | 6.51 | 6.55 | 6.34 | 6.42 | -2.58% | 8.95 | 1.36% |
| 2026-04-24 | 6.70 | 6.78 | 6.56 | 6.59 | -2.08% | 8.68 | 1.27% |
| 2026-04-23 | 6.95 | 7.00 | 6.73 | 6.73 | -0.44% | 11.06 | 1.57% |
| 2026-04-22 | 6.81 | 6.85 | 6.71 | 6.76 | -1.60% | 8.57 | 1.24% |