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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.62 | 5.66 | 5.55 | 5.57 | -1.24% | 4.07 | 0.73% |
| 2025-08-18 | 5.46 | 5.71 | 5.45 | 5.64 | +4.06% | 8.35 | 1.49% |
| 2025-08-15 | 5.22 | 5.45 | 5.22 | 5.42 | +3.83% | 6.56 | 1.22% |
| 2025-08-14 | 5.36 | 5.36 | 5.22 | 5.22 | -2.61% | 4.58 | 0.87% |
| 2025-08-13 | 5.37 | 5.40 | 5.31 | 5.36 | +0.19% | 2.96 | 0.55% |
| 2025-08-12 | 5.46 | 5.46 | 5.35 | 5.35 | -2.01% | 3.40 | 0.63% |
| 2025-08-11 | 5.34 | 5.49 | 5.32 | 5.46 | +2.82% | 4.35 | 0.80% |
| 2025-08-08 | 5.33 | 5.39 | 5.30 | 5.31 | -0.19% | 2.84 | 0.53% |
| 2025-08-07 | 5.42 | 5.42 | 5.29 | 5.32 | -1.30% | 2.51 | 0.47% |
| 2025-08-06 | 5.32 | 5.41 | 5.29 | 5.39 | +0.94% | 2.54 | 0.47% |
| 2025-08-05 | 5.25 | 5.34 | 5.24 | 5.34 | +1.71% | 2.80 | 0.53% |
| 2025-08-04 | 5.27 | 5.28 | 5.20 | 5.25 | -1.32% | 2.62 | 0.50% |
| 2025-08-01 | 5.23 | 5.36 | 5.23 | 5.32 | +1.72% | 3.61 | 0.68% |
| 2025-07-31 | 5.46 | 5.47 | 5.22 | 5.23 | -4.56% | 5.92 | 1.11% |
| 2025-07-30 | 5.56 | 5.59 | 5.46 | 5.48 | -1.62% | 3.58 | 0.65% |
| 2025-07-29 | 5.50 | 5.58 | 5.44 | 5.57 | +1.46% | 3.83 | 0.70% |
| 2025-07-28 | 5.53 | 5.55 | 5.44 | 5.49 | -0.90% | 3.53 | 0.64% |
| 2025-07-25 | 5.65 | 5.66 | 5.52 | 5.54 | -1.95% | 4.38 | 0.79% |
| 2025-07-24 | 5.45 | 5.69 | 5.43 | 5.65 | +3.48% | 6.35 | 1.14% |
| 2025-07-23 | 5.58 | 5.63 | 5.45 | 5.46 | -1.80% | 5.01 | 0.90% |