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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.46 | 5.46 | 5.34 | 5.35 | -2.01% | 3.84 | 0.71% |
| 2025-10-21 | 5.45 | 5.52 | 5.43 | 5.46 | +0.18% | 4.14 | 0.76% |
| 2025-10-20 | 5.57 | 5.59 | 5.43 | 5.45 | -0.91% | 4.36 | 0.79% |
| 2025-10-17 | 5.77 | 5.88 | 5.48 | 5.50 | -5.50% | 8.27 | 1.47% |
| 2025-10-16 | 5.83 | 5.89 | 5.78 | 5.82 | -0.85% | 5.60 | 0.96% |
| 2025-10-15 | 5.80 | 6.02 | 5.69 | 5.87 | +0.86% | 9.44 | 1.61% |
| 2025-10-14 | 5.65 | 6.20 | 5.62 | 5.82 | +4.49% | 14.07 | 2.37% |
| 2025-10-13 | 5.45 | 5.60 | 5.42 | 5.57 | -1.42% | 5.61 | 1.02% |
| 2025-10-10 | 5.77 | 5.80 | 5.63 | 5.65 | -2.59% | 7.16 | 1.25% |
| 2025-10-09 | 5.58 | 5.85 | 5.52 | 5.80 | +4.32% | 9.19 | 1.60% |
| 2025-09-30 | 5.42 | 5.59 | 5.39 | 5.56 | +2.58% | 6.01 | 1.08% |
| 2025-09-29 | 5.33 | 5.48 | 5.31 | 5.42 | +1.12% | 4.39 | 0.81% |
| 2025-09-26 | 5.38 | 5.47 | 5.33 | 5.36 | -0.92% | 4.13 | 0.77% |
| 2025-09-25 | 5.30 | 5.51 | 5.29 | 5.41 | +1.69% | 7.79 | 1.43% |
| 2025-09-24 | 5.07 | 5.33 | 5.05 | 5.32 | +4.31% | 7.73 | 1.48% |
| 2025-09-23 | 5.18 | 5.20 | 5.01 | 5.10 | -1.54% | 5.84 | 1.15% |
| 2025-09-22 | 5.35 | 5.35 | 5.17 | 5.18 | -3.18% | 5.80 | 1.11% |
| 2025-09-19 | 5.38 | 5.40 | 5.30 | 5.35 | 0.00% | 4.96 | 0.93% |
| 2025-09-18 | 5.46 | 5.52 | 5.29 | 5.35 | -2.55% | 8.42 | 1.55% |
| 2025-09-17 | 5.46 | 5.59 | 5.40 | 5.49 | +0.55% | 6.92 | 1.26% |