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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.55 | 5.64 | 5.41 | 5.46 | -0.73% | 7.40 | 1.35% |
| 2025-09-15 | 5.65 | 5.78 | 5.47 | 5.50 | -3.34% | 10.95 | 1.96% |
| 2025-09-12 | 5.80 | 5.82 | 5.69 | 5.69 | -2.23% | 6.69 | 1.16% |
| 2025-09-11 | 5.72 | 5.82 | 5.71 | 5.82 | +1.22% | 5.62 | 0.97% |
| 2025-09-10 | 5.90 | 5.91 | 5.70 | 5.75 | -3.20% | 6.60 | 1.14% |
| 2025-09-09 | 6.03 | 6.11 | 5.89 | 5.94 | -2.46% | 8.17 | 1.37% |
| 2025-09-08 | 6.11 | 6.14 | 5.96 | 6.09 | +0.83% | 10.84 | 1.79% |
| 2025-09-05 | 5.71 | 6.07 | 5.70 | 6.04 | +5.96% | 14.40 | 2.42% |
| 2025-09-04 | 5.61 | 6.00 | 5.60 | 5.70 | +1.60% | 13.98 | 2.41% |
| 2025-09-03 | 5.56 | 5.70 | 5.54 | 5.61 | +1.08% | 6.42 | 1.14% |
| 2025-09-02 | 5.69 | 5.78 | 5.52 | 5.55 | -2.46% | 6.02 | 1.06% |
| 2025-09-01 | 5.66 | 5.70 | 5.58 | 5.69 | +0.35% | 4.54 | 0.81% |
| 2025-08-29 | 5.60 | 5.71 | 5.55 | 5.67 | +1.07% | 6.64 | 1.18% |
| 2025-08-28 | 5.52 | 5.65 | 5.39 | 5.61 | +1.26% | 7.25 | 1.31% |
| 2025-08-27 | 5.71 | 5.79 | 5.54 | 5.54 | -3.48% | 5.99 | 1.05% |
| 2025-08-26 | 5.72 | 5.79 | 5.67 | 5.74 | +0.17% | 4.53 | 0.79% |
| 2025-08-25 | 5.70 | 5.83 | 5.64 | 5.73 | +0.70% | 6.77 | 1.18% |
| 2025-08-22 | 5.56 | 5.69 | 5.55 | 5.69 | +1.79% | 6.18 | 1.10% |
| 2025-08-21 | 5.61 | 5.67 | 5.56 | 5.59 | -0.36% | 4.26 | 0.76% |
| 2025-08-20 | 5.63 | 5.68 | 5.50 | 5.61 | +0.72% | 5.09 | 0.91% |