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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.43 | 12.48 | 12.14 | 12.37 | -1.36% | 9.63 | 4.83% |
| 2025-08-18 | 12.22 | 12.58 | 11.99 | 12.54 | +2.70% | 11.00 | 5.50% |
| 2025-08-15 | 12.00 | 12.38 | 11.80 | 12.21 | +0.08% | 10.35 | 5.26% |
| 2025-08-14 | 11.61 | 12.38 | 11.61 | 12.20 | +4.90% | 14.35 | 7.30% |
| 2025-08-13 | 11.60 | 11.70 | 11.50 | 11.63 | +0.26% | 5.00 | 2.65% |
| 2025-08-12 | 11.51 | 11.63 | 11.43 | 11.60 | +0.35% | 4.02 | 2.14% |
| 2025-08-11 | 11.38 | 11.64 | 11.34 | 11.56 | +0.78% | 5.11 | 2.73% |
| 2025-08-08 | 11.43 | 11.65 | 11.39 | 11.47 | +0.79% | 5.75 | 3.08% |
| 2025-08-07 | 11.51 | 11.56 | 11.28 | 11.38 | -1.22% | 5.00 | 2.71% |
| 2025-08-06 | 11.50 | 11.59 | 11.41 | 11.52 | -0.26% | 4.02 | 2.15% |
| 2025-08-05 | 11.51 | 11.64 | 11.44 | 11.55 | 0.00% | 4.17 | 2.23% |
| 2025-08-04 | 11.51 | 11.64 | 11.46 | 11.55 | -1.11% | 4.39 | 2.35% |
| 2025-08-01 | 12.07 | 12.07 | 11.57 | 11.68 | -3.95% | 7.33 | 3.84% |
| 2025-07-31 | 12.23 | 12.43 | 12.05 | 12.16 | -1.14% | 5.80 | 2.93% |
| 2025-07-30 | 13.04 | 13.22 | 12.19 | 12.30 | -5.67% | 11.64 | 5.70% |
| 2025-07-29 | 13.02 | 13.34 | 12.66 | 13.04 | -0.76% | 9.42 | 4.49% |
| 2025-07-28 | 12.68 | 13.30 | 12.55 | 13.14 | +2.90% | 9.12 | 4.30% |
| 2025-07-25 | 12.96 | 13.28 | 12.76 | 12.77 | -2.15% | 9.27 | 4.40% |
| 2025-07-24 | 12.90 | 13.23 | 12.83 | 13.05 | -0.46% | 10.24 | 4.85% |
| 2025-07-23 | 12.30 | 13.50 | 12.03 | 13.11 | +4.88% | 20.88 | 10.04% |