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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.00 | 21.10 | 18.90 | 19.00 | -8.65% | 50.82 | 15.65% |
| 2026-03-20 | 20.07 | 22.10 | 19.23 | 20.80 | +3.17% | 79.04 | 23.61% |
| 2026-03-19 | 20.00 | 21.58 | 19.90 | 20.16 | -1.03% | 52.22 | 15.68% |
| 2026-03-18 | 20.43 | 21.00 | 20.20 | 20.37 | +1.70% | 53.05 | 15.88% |
| 2026-03-17 | 21.13 | 22.25 | 19.81 | 20.03 | -6.23% | 69.28 | 20.42% |
| 2026-03-16 | 22.24 | 22.64 | 20.10 | 21.36 | -4.13% | 72.92 | 21.12% |
| 2026-03-13 | 21.36 | 22.99 | 20.73 | 22.28 | +4.31% | 80.07 | 22.36% |
| 2026-03-12 | 20.00 | 21.36 | 19.50 | 21.36 | +9.99% | 72.52 | 21.41% |
| 2026-03-11 | 18.01 | 19.93 | 17.39 | 19.42 | +7.17% | 70.99 | 22.88% |
| 2026-03-10 | 18.39 | 18.68 | 17.07 | 18.12 | +5.47% | 63.93 | 22.18% |
| 2026-03-09 | 17.18 | 17.18 | 16.38 | 17.18 | +9.99% | 19.62 | 7.07% |
| 2026-03-06 | 14.62 | 15.62 | 14.50 | 15.62 | +10.00% | 15.05 | 6.07% |
| 2026-03-05 | 14.61 | 14.72 | 13.95 | 14.20 | -0.77% | 19.35 | 8.34% |
| 2026-03-04 | 13.43 | 15.03 | 13.40 | 14.31 | +1.27% | 22.09 | 9.43% |
| 2026-03-03 | 13.95 | 14.87 | 13.72 | 14.13 | +3.06% | 24.39 | 10.53% |
| 2026-03-02 | 13.81 | 14.50 | 13.69 | 13.71 | -3.18% | 22.52 | 9.91% |
| 2026-02-27 | 12.87 | 14.16 | 12.71 | 14.16 | +10.02% | 17.01 | 7.68% |
| 2026-02-26 | 12.57 | 13.07 | 12.56 | 12.87 | +2.47% | 12.50 | 5.98% |
| 2026-02-25 | 12.54 | 12.87 | 12.49 | 12.56 | -0.40% | 9.58 | 4.66% |
| 2026-02-24 | 12.30 | 13.00 | 12.30 | 12.61 | +4.56% | 11.22 | 5.43% |