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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.07 | 6.13 | 5.93 | 5.96 | -1.00% | 9.65 | 1.61% |
| 2026-01-15 | 6.10 | 6.18 | 5.98 | 6.02 | -2.27% | 8.69 | 1.43% |
| 2026-01-14 | 6.23 | 6.44 | 6.08 | 6.16 | -1.60% | 11.07 | 1.77% |
| 2026-01-13 | 6.43 | 6.48 | 6.14 | 6.26 | -2.19% | 10.63 | 1.70% |
| 2026-01-12 | 6.15 | 6.66 | 6.15 | 6.40 | +3.56% | 15.59 | 2.42% |
| 2026-01-09 | 6.31 | 6.48 | 6.12 | 6.18 | -3.29% | 13.25 | 2.11% |
| 2026-01-08 | 6.07 | 6.65 | 6.01 | 6.39 | +5.27% | 16.13 | 2.52% |
| 2026-01-07 | 6.00 | 6.10 | 5.89 | 6.07 | +0.83% | 8.20 | 1.37% |
| 2026-01-06 | 5.72 | 6.08 | 5.70 | 6.02 | +5.61% | 9.45 | 1.59% |
| 2026-01-05 | 5.76 | 5.77 | 5.68 | 5.70 | +1.06% | 4.63 | 0.81% |
| 2025-12-31 | 5.77 | 5.80 | 5.63 | 5.64 | -1.91% | 4.16 | 0.73% |
| 2025-12-30 | 5.88 | 5.92 | 5.73 | 5.75 | -3.20% | 6.31 | 1.09% |
| 2025-12-29 | 5.97 | 6.23 | 5.89 | 5.94 | +3.85% | 12.63 | 2.09% |
| 2025-12-26 | 5.75 | 5.83 | 5.69 | 5.72 | +1.78% | 6.56 | 1.14% |
| 2025-12-25 | 5.44 | 5.74 | 5.41 | 5.62 | +3.12% | 5.26 | 0.94% |
| 2025-12-24 | 5.38 | 5.47 | 5.33 | 5.45 | +1.30% | 2.59 | 0.48% |
| 2025-12-23 | 5.45 | 5.46 | 5.36 | 5.38 | -1.10% | 2.78 | 0.51% |
| 2025-12-22 | 5.42 | 5.47 | 5.40 | 5.44 | 0.00% | 2.50 | 0.46% |
| 2025-12-19 | 5.35 | 5.45 | 5.35 | 5.44 | +1.49% | 1.95 | 0.36% |
| 2025-12-18 | 5.34 | 5.39 | 5.31 | 5.36 | -0.19% | 1.74 | 0.33% |