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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.95 | 7.05 | 6.82 | 6.87 | -1.15% | 7.94 | 1.12% |
| 2026-04-20 | 6.98 | 7.07 | 6.85 | 6.95 | 0.00% | 10.03 | 1.40% |
| 2026-04-17 | 6.90 | 7.09 | 6.86 | 6.95 | -2.66% | 12.52 | 1.75% |
| 2026-04-16 | 6.70 | 7.15 | 6.66 | 7.14 | +6.57% | 17.75 | 2.50% |
| 2026-04-15 | 6.66 | 6.75 | 6.58 | 6.70 | +1.06% | 10.06 | 1.47% |
| 2026-04-14 | 6.65 | 6.69 | 6.56 | 6.63 | -0.60% | 7.97 | 1.17% |
| 2026-04-13 | 6.48 | 6.80 | 6.47 | 6.67 | +2.14% | 9.76 | 1.43% |
| 2026-04-10 | 6.50 | 6.69 | 6.50 | 6.53 | +1.40% | 8.87 | 1.31% |
| 2026-04-09 | 6.53 | 6.54 | 6.39 | 6.44 | -2.87% | 8.20 | 1.24% |
| 2026-04-08 | 6.41 | 6.69 | 6.35 | 6.63 | +6.94% | 13.15 | 1.96% |
| 2026-04-07 | 6.25 | 6.34 | 6.14 | 6.20 | -0.96% | 6.74 | 1.05% |
| 2026-04-03 | 6.69 | 6.74 | 6.26 | 6.26 | -6.15% | 10.25 | 1.56% |
| 2026-04-02 | 6.72 | 6.83 | 6.61 | 6.67 | -2.20% | 8.23 | 1.20% |
| 2026-04-01 | 6.65 | 7.08 | 6.57 | 6.82 | +4.76% | 14.31 | 2.05% |
| 2026-03-31 | 7.06 | 7.06 | 6.50 | 6.51 | -8.05% | 16.95 | 2.45% |
| 2026-03-30 | 7.52 | 7.58 | 7.01 | 7.08 | -6.84% | 19.60 | 2.67% |
| 2026-03-27 | 7.19 | 7.70 | 7.17 | 7.60 | +4.25% | 18.35 | 2.40% |
| 2026-03-26 | 7.77 | 7.78 | 7.27 | 7.29 | -5.81% | 17.79 | 2.32% |
| 2026-03-25 | 7.74 | 8.08 | 7.61 | 7.74 | 0.00% | 25.12 | 3.13% |
| 2026-03-24 | 7.78 | 7.98 | 7.20 | 7.74 | +2.93% | 28.32 | 3.62% |