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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.61 | 10.67 | 10.29 | 10.32 | -2.73% | 2.38 | 1.41% |
| 2025-11-18 | 10.78 | 10.79 | 10.56 | 10.61 | -1.85% | 2.44 | 1.41% |
| 2025-11-17 | 10.99 | 10.99 | 10.77 | 10.81 | -1.73% | 2.68 | 1.53% |
| 2025-11-14 | 11.17 | 11.24 | 11.00 | 11.00 | -1.87% | 3.11 | 1.73% |
| 2025-11-13 | 11.10 | 11.33 | 11.08 | 11.21 | +1.08% | 3.80 | 2.08% |
| 2025-11-12 | 11.02 | 11.23 | 10.77 | 11.09 | +1.00% | 3.80 | 2.13% |
| 2025-11-11 | 11.34 | 11.35 | 10.98 | 10.98 | -1.96% | 3.97 | 2.20% |
| 2025-11-10 | 11.25 | 11.35 | 11.03 | 11.20 | -0.36% | 4.75 | 2.62% |
| 2025-11-07 | 11.23 | 11.64 | 11.15 | 11.24 | +1.17% | 8.46 | 4.58% |
| 2025-11-06 | 10.89 | 11.13 | 10.89 | 11.11 | +2.40% | 5.71 | 3.18% |
| 2025-11-05 | 10.62 | 10.94 | 10.59 | 10.85 | +1.02% | 2.74 | 1.56% |
| 2025-11-04 | 10.78 | 10.85 | 10.66 | 10.74 | -0.83% | 2.36 | 1.35% |
| 2025-11-03 | 10.70 | 10.83 | 10.66 | 10.83 | +1.12% | 2.45 | 1.41% |
| 2025-10-31 | 10.60 | 10.78 | 10.60 | 10.71 | +0.94% | 2.19 | 1.26% |
| 2025-10-30 | 10.70 | 10.74 | 10.55 | 10.61 | -0.84% | 2.60 | 1.51% |
| 2025-10-29 | 10.50 | 10.75 | 10.45 | 10.70 | +1.61% | 3.50 | 2.03% |
| 2025-10-28 | 10.80 | 11.02 | 10.48 | 10.53 | -1.96% | 5.62 | 3.23% |
| 2025-10-27 | 10.95 | 10.99 | 10.63 | 10.74 | -1.38% | 3.49 | 1.99% |
| 2025-10-24 | 10.80 | 10.91 | 10.78 | 10.89 | +0.55% | 1.24 | 0.70% |
| 2025-10-23 | 10.87 | 10.93 | 10.70 | 10.83 | -0.64% | 1.87 | 1.07% |