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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.28 | 19.56 | 18.00 | 18.91 | -1.30% | 34.98 | 11.58% |
| 2026-04-20 | 18.54 | 19.58 | 18.54 | 19.16 | +3.40% | 38.83 | 12.46% |
| 2026-04-17 | 18.42 | 19.35 | 18.38 | 18.53 | +0.60% | 38.11 | 12.49% |
| 2026-04-16 | 17.90 | 18.82 | 17.51 | 18.42 | +3.48% | 37.57 | 12.57% |
| 2026-04-15 | 17.81 | 18.25 | 17.33 | 17.80 | +0.85% | 36.31 | 12.51% |
| 2026-04-14 | 17.60 | 18.00 | 17.45 | 17.65 | +0.80% | 23.05 | 8.03% |
| 2026-04-13 | 17.11 | 17.60 | 17.10 | 17.51 | +0.86% | 18.42 | 6.51% |
| 2026-04-10 | 17.60 | 17.70 | 17.15 | 17.36 | -0.29% | 21.64 | 7.67% |
| 2026-04-09 | 17.51 | 17.80 | 17.28 | 17.41 | -2.79% | 23.09 | 8.13% |
| 2026-04-08 | 17.52 | 18.04 | 17.20 | 17.91 | +3.23% | 41.41 | 14.51% |
| 2026-04-07 | 16.36 | 17.82 | 16.30 | 17.35 | +7.10% | 40.38 | 14.37% |
| 2026-04-03 | 16.60 | 16.69 | 16.19 | 16.20 | -1.16% | 15.18 | 5.71% |
| 2026-04-02 | 17.08 | 17.12 | 16.26 | 16.39 | -4.99% | 28.33 | 10.51% |
| 2026-04-01 | 16.31 | 17.53 | 16.04 | 17.25 | +8.22% | 45.25 | 16.26% |
| 2026-03-31 | 16.71 | 16.72 | 15.88 | 15.94 | -4.67% | 21.67 | 8.23% |
| 2026-03-30 | 17.46 | 17.57 | 16.28 | 16.72 | -5.86% | 27.20 | 10.04% |
| 2026-03-27 | 17.99 | 18.20 | 17.19 | 17.76 | -4.57% | 30.81 | 10.75% |
| 2026-03-26 | 19.64 | 19.70 | 18.26 | 18.61 | -7.04% | 45.26 | 14.80% |
| 2026-03-25 | 19.52 | 20.93 | 19.50 | 20.02 | +1.11% | 56.85 | 17.27% |
| 2026-03-24 | 19.57 | 20.15 | 18.81 | 19.80 | +4.21% | 52.86 | 16.64% |