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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.13 | 11.61 | 11.06 | 11.21 | +0.98% | 18.88 | 10.24% |
| 2025-06-23 | 10.42 | 11.30 | 10.42 | 11.10 | +4.78% | 21.45 | 12.05% |
| 2025-06-20 | 11.19 | 11.36 | 10.60 | 10.60 | -10.03% | 24.20 | 13.66% |
| 2025-06-19 | 14.09 | 14.09 | 11.57 | 11.78 | -8.41% | 39.80 | 19.37% |
| 2025-06-18 | 12.70 | 12.86 | 12.41 | 12.86 | +10.02% | 12.22 | 5.86% |
| 2025-06-17 | 11.69 | 11.69 | 11.69 | 11.69 | +9.99% | 1.37 | 0.72% |
| 2025-06-16 | 10.63 | 10.63 | 10.43 | 10.63 | +9.96% | 6.21 | 3.57% |
| 2025-06-13 | 9.66 | 9.66 | 9.66 | 9.66 | +10.06% | 1.95 | 1.24% |
| 2025-06-12 | 8.52 | 9.15 | 8.38 | 8.78 | +2.67% | 6.43 | 4.53% |
| 2025-06-11 | 8.59 | 8.70 | 8.41 | 8.55 | -0.92% | 3.80 | 2.71% |
| 2025-06-10 | 8.82 | 8.88 | 8.55 | 8.63 | -3.87% | 6.48 | 4.55% |
| 2025-06-09 | 8.53 | 9.21 | 8.46 | 8.98 | +6.22% | 8.37 | 5.80% |
| 2025-06-06 | 8.38 | 8.83 | 8.33 | 8.45 | -0.93% | 7.13 | 5.08% |
| 2025-06-05 | 8.46 | 8.93 | 8.43 | 8.53 | +3.86% | 9.78 | 6.89% |
| 2025-06-04 | 7.92 | 8.31 | 7.85 | 8.22 | +3.89% | 6.18 | 4.69% |
| 2025-06-03 | 8.11 | 8.24 | 7.84 | 7.91 | +0.89% | 5.92 | 4.53% |
| 2025-05-30 | 8.49 | 8.54 | 7.83 | 7.84 | -1.86% | 9.51 | 7.09% |
| 2025-05-29 | 7.26 | 7.99 | 7.22 | 7.99 | +9.97% | 4.46 | 3.54% |
| 2025-05-28 | 7.27 | 7.38 | 7.23 | 7.26 | +0.27% | 1.40 | 1.17% |
| 2025-05-27 | 7.12 | 7.40 | 7.10 | 7.24 | +1.67% | 1.95 | 1.64% |