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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.64 | 7.89 | 7.42 | 7.52 | -1.18% | 31.75 | 4.03% |
| 2026-03-20 | 7.21 | 8.07 | 7.18 | 7.61 | +5.40% | 39.38 | 5.02% |
| 2026-03-19 | 7.07 | 7.54 | 7.04 | 7.22 | +0.84% | 25.15 | 3.36% |
| 2026-03-18 | 7.40 | 7.48 | 7.04 | 7.16 | -3.24% | 18.50 | 2.50% |
| 2026-03-17 | 7.66 | 7.84 | 7.38 | 7.40 | -2.63% | 15.78 | 2.02% |
| 2026-03-16 | 7.97 | 8.03 | 7.56 | 7.60 | -3.68% | 16.48 | 2.14% |
| 2026-03-13 | 8.19 | 8.26 | 7.88 | 7.89 | -4.36% | 23.50 | 2.92% |
| 2026-03-12 | 8.38 | 8.53 | 8.18 | 8.25 | -1.55% | 24.72 | 2.97% |
| 2026-03-11 | 8.20 | 8.80 | 8.11 | 8.38 | +1.70% | 34.89 | 4.12% |
| 2026-03-10 | 7.44 | 8.56 | 7.26 | 8.24 | +10.75% | 33.15 | 4.22% |
| 2026-03-09 | 7.20 | 7.58 | 7.15 | 7.44 | +1.36% | 16.37 | 2.20% |
| 2026-03-06 | 7.04 | 7.49 | 6.95 | 7.34 | +4.11% | 15.75 | 2.16% |
| 2026-03-05 | 7.22 | 7.25 | 7.02 | 7.05 | -0.70% | 10.55 | 1.48% |
| 2026-03-04 | 7.02 | 7.20 | 6.92 | 7.10 | -2.07% | 14.07 | 1.99% |
| 2026-03-03 | 7.39 | 7.65 | 7.15 | 7.25 | -1.49% | 18.29 | 2.48% |
| 2026-03-02 | 7.30 | 7.67 | 7.18 | 7.36 | -2.39% | 19.02 | 2.57% |
| 2026-02-27 | 7.42 | 7.66 | 7.39 | 7.54 | +1.75% | 16.98 | 2.25% |
| 2026-02-26 | 7.53 | 7.59 | 7.37 | 7.41 | -2.50% | 16.24 | 2.18% |
| 2026-02-25 | 7.60 | 7.75 | 7.49 | 7.60 | +0.13% | 17.53 | 2.31% |
| 2026-02-24 | 7.70 | 7.89 | 7.55 | 7.59 | 0.00% | 16.71 | 2.17% |