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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.31 | 5.37 | 5.27 | 5.37 | +1.51% | 2.25 | 0.42% |
| 2025-12-16 | 5.41 | 5.43 | 5.29 | 5.29 | -2.58% | 2.62 | 0.49% |
| 2025-12-15 | 5.41 | 5.52 | 5.39 | 5.43 | 0.00% | 2.51 | 0.46% |
| 2025-12-12 | 5.38 | 5.46 | 5.37 | 5.43 | +0.93% | 2.81 | 0.52% |
| 2025-12-11 | 5.45 | 5.49 | 5.38 | 5.38 | -0.74% | 2.61 | 0.48% |
| 2025-12-10 | 5.50 | 5.50 | 5.36 | 5.42 | -1.27% | 2.77 | 0.51% |
| 2025-12-09 | 5.46 | 5.51 | 5.38 | 5.49 | +0.18% | 2.87 | 0.53% |
| 2025-12-08 | 5.43 | 5.50 | 5.41 | 5.48 | +0.74% | 2.60 | 0.48% |
| 2025-12-05 | 5.38 | 5.45 | 5.32 | 5.44 | +1.87% | 3.43 | 0.63% |
| 2025-12-04 | 5.42 | 5.45 | 5.31 | 5.34 | -1.84% | 2.72 | 0.51% |
| 2025-12-03 | 5.58 | 5.61 | 5.43 | 5.44 | -2.86% | 3.55 | 0.64% |
| 2025-12-02 | 5.73 | 5.73 | 5.55 | 5.60 | -1.93% | 3.64 | 0.65% |
| 2025-12-01 | 5.66 | 5.82 | 5.66 | 5.71 | +1.42% | 5.11 | 0.89% |
| 2025-11-28 | 5.60 | 5.66 | 5.55 | 5.63 | +0.54% | 3.07 | 0.55% |
| 2025-11-27 | 5.62 | 5.70 | 5.60 | 5.60 | -0.18% | 3.86 | 0.68% |
| 2025-11-26 | 5.63 | 5.70 | 5.59 | 5.61 | -0.53% | 3.43 | 0.61% |
| 2025-11-25 | 5.60 | 5.70 | 5.56 | 5.64 | +1.44% | 4.08 | 0.72% |
| 2025-11-24 | 5.63 | 5.66 | 5.52 | 5.56 | -0.18% | 4.48 | 0.80% |
| 2025-11-21 | 5.78 | 5.84 | 5.54 | 5.57 | -5.11% | 6.66 | 1.18% |
| 2025-11-20 | 6.16 | 6.19 | 5.87 | 5.87 | -4.71% | 7.49 | 1.25% |