协鑫能科 sz.002015
21.55
+7.00%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.15 | 21.80 | 19.85 | 21.55 | +7.00% | 34.61 | 10.05% |
| 2026-05-21 | 20.88 | 21.36 | 20.07 | 20.14 | -3.87% | 26.04 | 7.70% |
| 2026-05-20 | 21.95 | 22.20 | 20.80 | 20.95 | -6.43% | 33.31 | 9.70% |
| 2026-05-19 | 21.46 | 22.95 | 20.98 | 22.39 | +4.29% | 38.44 | 10.67% |
| 2026-05-18 | 22.07 | 22.26 | 21.25 | 21.47 | -1.11% | 33.01 | 9.36% |
| 2026-05-15 | 23.11 | 23.60 | 21.20 | 21.71 | -7.62% | 55.48 | 15.40% |
| 2026-05-14 | 25.38 | 25.63 | 23.50 | 23.50 | +0.47% | 84.00 | 21.13% |
| 2026-05-13 | 21.50 | 23.39 | 21.50 | 23.39 | +10.02% | 29.25 | 7.92% |
| 2026-05-12 | 20.60 | 21.70 | 19.78 | 21.26 | +4.83% | 51.12 | 14.96% |
| 2026-05-11 | 20.91 | 21.70 | 20.19 | 20.28 | -0.49% | 33.93 | 10.11% |
| 2026-05-08 | 20.29 | 20.74 | 20.12 | 20.38 | -1.02% | 30.12 | 9.09% |
| 2026-05-07 | 20.39 | 20.91 | 20.10 | 20.59 | +5.43% | 49.78 | 14.94% |
| 2026-05-06 | 18.17 | 19.53 | 18.17 | 19.53 | +10.03% | 31.47 | 10.05% |
| 2026-04-30 | 18.69 | 18.75 | 17.60 | 17.75 | -5.03% | 25.39 | 8.71% |
| 2026-04-29 | 18.60 | 19.44 | 18.40 | 18.69 | -0.95% | 25.21 | 8.20% |
| 2026-04-28 | 18.10 | 19.19 | 17.94 | 18.87 | +3.06% | 25.69 | 8.52% |
| 2026-04-27 | 18.90 | 19.45 | 18.25 | 18.31 | -6.15% | 28.48 | 9.37% |
| 2026-04-24 | 20.06 | 20.88 | 19.50 | 19.51 | -5.66% | 31.77 | 9.71% |
| 2026-04-23 | 20.20 | 21.60 | 19.21 | 20.68 | +4.08% | 46.24 | 14.18% |
| 2026-04-22 | 18.78 | 19.95 | 18.66 | 19.87 | +5.08% | 37.87 | 11.96% |