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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.33 | 5.35 | 5.23 | 5.24 | -1.32% | 1.87 | 0.35% |
| 2025-05-23 | 5.37 | 5.43 | 5.31 | 5.31 | -1.12% | 1.57 | 0.29% |
| 2025-05-22 | 5.45 | 5.47 | 5.36 | 5.37 | -1.65% | 1.73 | 0.32% |
| 2025-05-21 | 5.54 | 5.57 | 5.46 | 5.46 | -1.44% | 2.03 | 0.37% |
| 2025-05-20 | 5.57 | 5.59 | 5.53 | 5.54 | -0.72% | 1.65 | 0.30% |
| 2025-05-19 | 5.60 | 5.61 | 5.52 | 5.58 | -0.53% | 1.43 | 0.26% |
| 2025-05-16 | 5.62 | 5.66 | 5.60 | 5.61 | -0.18% | 1.27 | 0.23% |
| 2025-05-15 | 5.76 | 5.76 | 5.61 | 5.62 | -2.43% | 1.78 | 0.31% |
| 2025-05-14 | 5.80 | 5.82 | 5.67 | 5.76 | -1.03% | 2.50 | 0.44% |
| 2025-05-13 | 5.82 | 6.10 | 5.80 | 5.82 | +1.04% | 4.88 | 0.82% |
| 2025-05-12 | 5.65 | 5.78 | 5.63 | 5.76 | +3.23% | 2.40 | 0.42% |
| 2025-05-09 | 5.74 | 5.74 | 5.58 | 5.58 | -2.62% | 1.85 | 0.33% |
| 2025-05-08 | 5.58 | 5.76 | 5.57 | 5.73 | +1.96% | 2.42 | 0.42% |
| 2025-05-07 | 5.74 | 5.75 | 5.58 | 5.62 | +1.44% | 2.79 | 0.49% |
| 2025-05-06 | 5.51 | 5.56 | 5.40 | 5.54 | +1.09% | 2.52 | 0.46% |