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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.90 | 5.01 | 4.88 | 5.01 | +2.66% | 3.47 | 0.70% |
| 2025-06-23 | 4.91 | 4.94 | 4.85 | 4.88 | -1.41% | 2.65 | 0.54% |
| 2025-06-20 | 4.93 | 5.08 | 4.89 | 4.95 | +1.02% | 4.16 | 0.83% |
| 2025-06-19 | 5.02 | 5.06 | 4.90 | 4.90 | -2.00% | 2.24 | 0.45% |
| 2025-06-18 | 5.01 | 5.09 | 4.99 | 5.00 | -0.60% | 2.20 | 0.44% |
| 2025-06-17 | 5.02 | 5.07 | 4.95 | 5.03 | +0.40% | 2.16 | 0.43% |
| 2025-06-16 | 5.03 | 5.09 | 4.99 | 5.01 | -0.99% | 2.44 | 0.49% |
| 2025-06-13 | 5.16 | 5.16 | 5.01 | 5.06 | -1.75% | 3.49 | 0.69% |
| 2025-06-12 | 5.20 | 5.22 | 5.13 | 5.15 | -1.34% | 2.08 | 0.40% |
| 2025-06-11 | 5.13 | 5.24 | 5.13 | 5.22 | +1.95% | 2.38 | 0.46% |
| 2025-06-10 | 5.22 | 5.25 | 5.12 | 5.12 | -2.10% | 2.47 | 0.48% |
| 2025-06-09 | 5.17 | 5.29 | 5.15 | 5.23 | +1.16% | 2.91 | 0.56% |
| 2025-06-06 | 5.16 | 5.23 | 5.12 | 5.17 | +0.39% | 2.15 | 0.42% |
| 2025-06-05 | 5.18 | 5.18 | 5.11 | 5.15 | -0.19% | 1.48 | 0.29% |
| 2025-06-04 | 5.13 | 5.16 | 5.09 | 5.16 | +0.98% | 1.65 | 0.32% |
| 2025-06-03 | 5.15 | 5.17 | 5.09 | 5.11 | -1.73% | 2.23 | 0.44% |
| 2025-05-30 | 5.26 | 5.27 | 5.19 | 5.20 | -1.14% | 1.44 | 0.28% |
| 2025-05-29 | 5.19 | 5.28 | 5.17 | 5.26 | +1.74% | 1.43 | 0.27% |
| 2025-05-28 | 5.21 | 5.24 | 5.16 | 5.17 | -0.58% | 1.02 | 0.20% |
| 2025-05-27 | 5.25 | 5.25 | 5.15 | 5.20 | -0.76% | 1.73 | 0.33% |