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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.25 | 12.56 | 12.21 | 12.50 | +1.13% | 9.70 | 4.81% |
| 2025-07-21 | 12.12 | 12.55 | 12.11 | 12.36 | -1.67% | 9.33 | 4.66% |
| 2025-07-18 | 12.80 | 13.03 | 12.45 | 12.57 | +0.40% | 10.61 | 5.14% |
| 2025-07-17 | 12.50 | 12.87 | 12.49 | 12.52 | +0.24% | 8.05 | 3.93% |
| 2025-07-16 | 12.93 | 12.95 | 12.29 | 12.49 | -4.87% | 12.53 | 6.17% |
| 2025-07-15 | 13.26 | 13.36 | 12.82 | 13.13 | +0.54% | 10.58 | 4.98% |
| 2025-07-14 | 13.33 | 13.37 | 12.85 | 13.06 | +0.38% | 9.77 | 4.61% |
| 2025-07-11 | 13.07 | 13.36 | 12.93 | 13.01 | +1.01% | 11.82 | 5.55% |
| 2025-07-10 | 13.20 | 13.37 | 12.71 | 12.88 | -4.07% | 16.81 | 7.90% |
| 2025-07-09 | 13.99 | 14.13 | 13.40 | 13.43 | -4.04% | 18.62 | 8.34% |
| 2025-07-08 | 13.81 | 14.24 | 13.59 | 13.99 | -2.02% | 23.03 | 10.12% |
| 2025-07-07 | 13.61 | 14.33 | 13.23 | 14.28 | +4.28% | 32.45 | 14.39% |
| 2025-07-04 | 12.92 | 14.05 | 12.75 | 13.69 | +7.23% | 34.72 | 15.47% |
| 2025-07-03 | 12.97 | 13.07 | 12.35 | 12.77 | +0.23% | 17.94 | 8.61% |
| 2025-07-02 | 14.26 | 14.50 | 12.74 | 12.74 | -9.96% | 27.47 | 12.45% |
| 2025-07-01 | 14.88 | 14.88 | 13.01 | 14.15 | +2.37% | 40.27 | 17.60% |
| 2025-06-30 | 13.73 | 13.82 | 13.48 | 13.82 | +10.03% | 6.21 | 2.76% |
| 2025-06-27 | 12.12 | 13.05 | 11.93 | 12.56 | +4.98% | 23.57 | 11.47% |
| 2025-06-26 | 11.87 | 12.64 | 11.81 | 11.97 | +1.60% | 24.46 | 12.22% |
| 2025-06-25 | 10.95 | 12.00 | 10.95 | 11.78 | +5.04% | 21.36 | 11.19% |