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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.88 | 10.01 | 9.77 | 10.01 | +0.81% | 1.94 | 1.21% |
| 2025-12-16 | 9.95 | 10.06 | 9.82 | 9.93 | -0.70% | 1.68 | 1.04% |
| 2025-12-15 | 10.05 | 10.15 | 9.98 | 10.00 | +0.40% | 1.94 | 1.19% |
| 2025-12-12 | 9.80 | 10.01 | 9.72 | 9.96 | +1.63% | 1.82 | 1.13% |
| 2025-12-11 | 9.95 | 9.97 | 9.80 | 9.80 | -1.31% | 1.07 | 0.66% |
| 2025-12-10 | 9.91 | 9.98 | 9.79 | 9.93 | -0.30% | 1.49 | 0.93% |
| 2025-12-09 | 9.88 | 10.03 | 9.86 | 9.96 | +0.10% | 1.32 | 0.82% |
| 2025-12-08 | 9.88 | 10.05 | 9.86 | 9.95 | +0.81% | 1.99 | 1.23% |
| 2025-12-05 | 9.77 | 9.87 | 9.68 | 9.87 | +0.82% | 1.27 | 0.80% |
| 2025-12-04 | 9.80 | 9.84 | 9.67 | 9.79 | -0.20% | 1.28 | 0.81% |
| 2025-12-03 | 9.84 | 9.92 | 9.77 | 9.81 | -0.41% | 1.36 | 0.85% |
| 2025-12-02 | 10.02 | 10.04 | 9.81 | 9.85 | -1.99% | 1.78 | 1.11% |
| 2025-12-01 | 10.02 | 10.07 | 10.00 | 10.05 | +0.20% | 1.06 | 0.65% |
| 2025-11-28 | 9.97 | 10.03 | 9.90 | 10.03 | +0.70% | 0.90 | 0.56% |
| 2025-11-27 | 9.97 | 10.09 | 9.93 | 9.96 | 0.00% | 1.12 | 0.69% |
| 2025-11-26 | 10.07 | 10.08 | 9.93 | 9.96 | -0.30% | 1.13 | 0.69% |
| 2025-11-25 | 10.08 | 10.11 | 9.98 | 9.99 | -0.20% | 1.56 | 0.96% |
| 2025-11-24 | 9.94 | 10.05 | 9.80 | 10.01 | +1.52% | 1.51 | 0.94% |
| 2025-11-21 | 10.09 | 10.19 | 9.83 | 9.86 | -3.24% | 2.70 | 1.67% |
| 2025-11-20 | 10.40 | 10.44 | 10.18 | 10.19 | -1.26% | 1.56 | 0.94% |