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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.90 | 7.98 | 7.58 | 7.59 | -5.48% | 18.98 | 2.46% |
| 2026-02-12 | 7.91 | 8.17 | 7.82 | 8.03 | +0.38% | 21.86 | 2.74% |
| 2026-02-11 | 8.20 | 8.50 | 7.93 | 8.00 | -1.48% | 25.45 | 3.11% |
| 2026-02-10 | 8.51 | 8.65 | 8.09 | 8.12 | -4.92% | 35.26 | 4.28% |
| 2026-02-09 | 8.82 | 9.66 | 8.48 | 8.54 | +2.52% | 54.63 | 6.11% |
| 2026-02-06 | 7.61 | 8.76 | 7.60 | 8.33 | +5.58% | 43.74 | 5.32% |
| 2026-02-05 | 7.80 | 8.39 | 7.56 | 7.89 | -6.07% | 49.55 | 6.20% |
| 2026-02-04 | 6.98 | 8.40 | 6.96 | 8.40 | +20.00% | 41.38 | 5.43% |
| 2026-02-03 | 6.28 | 7.12 | 6.27 | 7.00 | +13.27% | 24.90 | 3.73% |
| 2026-02-02 | 6.41 | 6.56 | 6.17 | 6.18 | -2.37% | 11.37 | 1.79% |
| 2026-01-30 | 6.64 | 6.71 | 6.17 | 6.33 | -6.08% | 15.59 | 2.45% |
| 2026-01-29 | 6.61 | 7.06 | 6.50 | 6.74 | +1.51% | 20.75 | 3.06% |
| 2026-01-28 | 6.80 | 6.96 | 6.62 | 6.64 | -2.78% | 14.49 | 2.14% |
| 2026-01-27 | 6.60 | 6.98 | 6.39 | 6.83 | +2.09% | 23.88 | 3.58% |
| 2026-01-26 | 7.00 | 7.07 | 6.55 | 6.69 | -3.04% | 31.44 | 4.64% |
| 2026-01-23 | 5.76 | 6.90 | 5.76 | 6.90 | +20.00% | 37.68 | 5.75% |
| 2026-01-22 | 5.52 | 5.86 | 5.50 | 5.75 | +3.79% | 10.25 | 1.80% |
| 2026-01-21 | 5.58 | 5.67 | 5.51 | 5.54 | -1.77% | 6.64 | 1.19% |
| 2026-01-20 | 5.93 | 6.00 | 5.61 | 5.64 | -5.21% | 10.47 | 1.82% |
| 2026-01-19 | 5.90 | 6.04 | 5.88 | 5.95 | -0.17% | 7.53 | 1.26% |