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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.42 | 12.66 | 12.03 | 12.06 | -4.29% | 9.38 | 4.71% |
| 2026-02-12 | 12.42 | 12.76 | 12.26 | 12.60 | +1.20% | 11.89 | 5.84% |
| 2026-02-11 | 12.55 | 12.93 | 12.41 | 12.45 | -3.26% | 12.49 | 6.12% |
| 2026-02-10 | 13.20 | 13.32 | 12.65 | 12.87 | -3.01% | 21.75 | 10.38% |
| 2026-02-09 | 12.50 | 13.27 | 12.30 | 13.27 | +10.03% | 20.70 | 9.82% |
| 2026-02-06 | 10.84 | 12.06 | 10.80 | 12.06 | +10.04% | 11.47 | 6.08% |
| 2026-02-05 | 10.92 | 11.20 | 10.70 | 10.96 | +0.74% | 6.96 | 3.88% |
| 2026-02-04 | 10.88 | 11.07 | 10.77 | 10.88 | +1.12% | 3.13 | 1.77% |
| 2026-02-03 | 10.51 | 10.79 | 10.45 | 10.76 | +3.26% | 3.36 | 1.95% |
| 2026-02-02 | 10.49 | 10.70 | 10.40 | 10.42 | -0.57% | 2.78 | 1.63% |
| 2026-01-30 | 10.48 | 10.54 | 10.21 | 10.48 | -0.29% | 3.05 | 1.81% |
| 2026-01-29 | 10.63 | 10.78 | 10.43 | 10.51 | -1.50% | 2.97 | 1.73% |
| 2026-01-28 | 10.88 | 10.89 | 10.66 | 10.67 | -1.75% | 2.28 | 1.31% |
| 2026-01-27 | 10.96 | 11.00 | 10.52 | 10.86 | -1.63% | 3.57 | 2.05% |
| 2026-01-26 | 11.34 | 11.42 | 10.91 | 11.04 | -2.21% | 4.43 | 2.46% |
| 2026-01-23 | 10.85 | 11.32 | 10.81 | 11.29 | +4.15% | 5.61 | 3.09% |
| 2026-01-22 | 10.99 | 11.10 | 10.78 | 10.84 | -1.36% | 2.88 | 1.63% |
| 2026-01-21 | 11.06 | 11.10 | 10.90 | 10.99 | -1.17% | 3.64 | 2.04% |
| 2026-01-20 | 11.27 | 11.53 | 11.08 | 11.12 | -1.33% | 4.59 | 2.52% |
| 2026-01-19 | 11.15 | 11.45 | 11.08 | 11.27 | +0.62% | 4.78 | 2.61% |