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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.08 | 11.25 | 10.84 | 11.20 | +2.75% | 5.57 | 3.10% |
| 2026-01-15 | 10.80 | 11.06 | 10.75 | 10.90 | +0.28% | 3.60 | 2.03% |
| 2026-01-14 | 10.65 | 11.09 | 10.62 | 10.87 | +1.49% | 6.14 | 3.48% |
| 2026-01-13 | 10.80 | 10.88 | 10.60 | 10.71 | -0.65% | 4.08 | 2.34% |
| 2026-01-12 | 10.58 | 10.81 | 10.57 | 10.78 | +2.96% | 4.16 | 2.39% |
| 2026-01-09 | 10.28 | 10.53 | 10.28 | 10.47 | +1.55% | 2.96 | 1.75% |
| 2026-01-08 | 10.17 | 10.37 | 10.12 | 10.31 | +1.28% | 2.14 | 1.28% |
| 2026-01-07 | 10.25 | 10.28 | 10.14 | 10.18 | -1.07% | 2.11 | 1.27% |
| 2026-01-06 | 10.15 | 10.36 | 10.12 | 10.29 | +0.98% | 2.19 | 1.31% |
| 2026-01-05 | 9.99 | 10.22 | 9.85 | 10.19 | +2.41% | 2.87 | 1.75% |
| 2025-12-31 | 10.19 | 10.26 | 9.94 | 9.95 | -2.36% | 3.06 | 1.88% |
| 2025-12-30 | 10.24 | 10.35 | 10.18 | 10.19 | -2.30% | 2.28 | 1.37% |
| 2025-12-29 | 10.30 | 10.59 | 10.20 | 10.43 | +1.76% | 4.00 | 2.36% |
| 2025-12-26 | 10.22 | 10.29 | 10.15 | 10.25 | +0.10% | 1.88 | 1.13% |
| 2025-12-25 | 10.23 | 10.29 | 10.08 | 10.24 | -0.29% | 2.42 | 1.46% |
| 2025-12-24 | 9.98 | 10.32 | 9.94 | 10.27 | +3.11% | 3.61 | 2.19% |
| 2025-12-23 | 9.99 | 10.07 | 9.93 | 9.96 | -0.30% | 1.36 | 0.84% |
| 2025-12-22 | 9.99 | 10.05 | 9.97 | 9.99 | 0.00% | 1.51 | 0.93% |
| 2025-12-19 | 9.88 | 10.02 | 9.84 | 9.99 | +1.22% | 2.14 | 1.33% |
| 2025-12-18 | 9.93 | 9.99 | 9.86 | 9.87 | -1.40% | 1.29 | 0.80% |