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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.41 | 5.58 | 5.35 | 5.56 | +2.77% | 5.85 | 1.07% |
| 2025-07-21 | 5.35 | 5.44 | 5.34 | 5.41 | +1.31% | 3.32 | 0.61% |
| 2025-07-18 | 5.40 | 5.53 | 5.32 | 5.34 | -1.84% | 3.67 | 0.68% |
| 2025-07-17 | 5.41 | 5.53 | 5.38 | 5.44 | +1.87% | 4.54 | 0.83% |
| 2025-07-16 | 5.33 | 5.35 | 5.29 | 5.34 | +0.19% | 2.20 | 0.41% |
| 2025-07-15 | 5.42 | 5.47 | 5.29 | 5.33 | -1.84% | 3.10 | 0.58% |
| 2025-07-14 | 5.48 | 5.51 | 5.40 | 5.43 | -0.91% | 3.13 | 0.57% |
| 2025-07-11 | 5.55 | 5.58 | 5.48 | 5.48 | -0.90% | 3.73 | 0.68% |
| 2025-07-10 | 5.47 | 5.65 | 5.47 | 5.53 | +0.91% | 5.56 | 1.00% |
| 2025-07-09 | 5.50 | 5.62 | 5.48 | 5.48 | -1.08% | 3.69 | 0.67% |
| 2025-07-08 | 5.28 | 5.63 | 5.28 | 5.54 | +4.73% | 6.65 | 1.21% |
| 2025-07-07 | 5.23 | 5.36 | 5.22 | 5.29 | +0.38% | 3.37 | 0.63% |
| 2025-07-04 | 5.35 | 5.39 | 5.25 | 5.27 | -0.38% | 4.12 | 0.78% |
| 2025-07-03 | 5.35 | 5.35 | 5.24 | 5.29 | 0.00% | 3.65 | 0.69% |
| 2025-07-02 | 5.11 | 5.31 | 5.10 | 5.29 | +3.93% | 6.76 | 1.30% |
| 2025-07-01 | 5.17 | 5.19 | 5.08 | 5.09 | -1.93% | 2.99 | 0.58% |
| 2025-06-30 | 5.10 | 5.23 | 5.10 | 5.19 | +2.57% | 4.12 | 0.80% |
| 2025-06-27 | 5.03 | 5.16 | 5.01 | 5.06 | +1.00% | 3.71 | 0.73% |
| 2025-06-26 | 5.06 | 5.09 | 5.00 | 5.01 | -1.18% | 3.08 | 0.61% |
| 2025-06-25 | 4.99 | 5.08 | 4.96 | 5.07 | +1.20% | 3.79 | 0.75% |