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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.25 | 6.40 | 6.03 | 6.16 | -2.38% | 8.70 | 1.41% |
| 2025-11-18 | 6.39 | 6.69 | 6.22 | 6.31 | +0.80% | 12.67 | 1.98% |
| 2025-11-17 | 6.32 | 6.42 | 6.16 | 6.26 | -0.16% | 8.10 | 1.29% |
| 2025-11-14 | 6.11 | 6.65 | 6.08 | 6.27 | +1.62% | 12.04 | 1.90% |
| 2025-11-13 | 6.12 | 6.27 | 6.07 | 6.17 | +1.82% | 8.22 | 1.33% |
| 2025-11-12 | 6.35 | 6.39 | 5.91 | 6.06 | -5.02% | 12.64 | 2.08% |
| 2025-11-11 | 6.38 | 6.57 | 6.37 | 6.38 | +0.79% | 10.31 | 1.60% |
| 2025-11-10 | 6.42 | 6.49 | 6.29 | 6.33 | +0.32% | 11.23 | 1.76% |
| 2025-11-07 | 6.27 | 6.52 | 6.17 | 6.31 | +0.64% | 12.03 | 1.89% |
| 2025-11-06 | 6.38 | 6.58 | 6.22 | 6.27 | +1.29% | 14.30 | 2.25% |
| 2025-11-05 | 5.86 | 6.36 | 5.85 | 6.19 | +4.21% | 12.82 | 2.09% |
| 2025-11-04 | 6.11 | 6.19 | 5.90 | 5.94 | -2.78% | 7.06 | 1.17% |
| 2025-11-03 | 5.90 | 6.12 | 5.86 | 6.11 | +5.16% | 10.30 | 1.72% |
| 2025-10-31 | 5.76 | 6.04 | 5.75 | 5.81 | -0.51% | 7.84 | 1.32% |
| 2025-10-30 | 5.80 | 5.92 | 5.76 | 5.84 | +0.34% | 10.22 | 1.74% |
| 2025-10-29 | 5.42 | 5.89 | 5.40 | 5.82 | +7.38% | 11.85 | 2.08% |
| 2025-10-28 | 5.46 | 5.48 | 5.38 | 5.42 | -0.91% | 3.54 | 0.65% |
| 2025-10-27 | 5.39 | 5.51 | 5.39 | 5.47 | +2.43% | 5.24 | 0.96% |
| 2025-10-24 | 5.37 | 5.44 | 5.33 | 5.34 | -0.19% | 3.75 | 0.70% |
| 2025-10-23 | 5.31 | 5.36 | 5.23 | 5.35 | 0.00% | 3.84 | 0.72% |