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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.98 | 11.02 | 10.87 | 10.90 | -1.36% | 1.53 | 0.86% |
| 2025-10-21 | 11.00 | 11.11 | 10.90 | 11.05 | +1.01% | 1.96 | 1.09% |
| 2025-10-20 | 11.02 | 11.14 | 10.87 | 10.94 | +1.48% | 2.29 | 1.28% |
| 2025-10-17 | 11.14 | 11.18 | 10.78 | 10.78 | -3.66% | 2.93 | 1.65% |
| 2025-10-16 | 11.40 | 11.50 | 11.14 | 11.19 | -0.89% | 2.38 | 1.30% |
| 2025-10-15 | 11.20 | 11.29 | 11.08 | 11.29 | +1.26% | 2.03 | 1.12% |
| 2025-10-14 | 11.40 | 11.61 | 11.13 | 11.15 | -1.50% | 3.85 | 2.08% |
| 2025-10-13 | 11.10 | 11.35 | 11.03 | 11.32 | -3.50% | 3.81 | 2.09% |
| 2025-10-10 | 11.85 | 11.94 | 11.70 | 11.73 | -2.09% | 2.99 | 1.56% |
| 2025-10-09 | 11.87 | 12.14 | 11.86 | 11.98 | +1.01% | 3.83 | 1.97% |
| 2025-09-30 | 12.08 | 12.09 | 11.83 | 11.86 | -1.98% | 3.77 | 1.95% |
| 2025-09-29 | 12.30 | 12.45 | 12.05 | 12.10 | -0.33% | 4.47 | 2.26% |
| 2025-09-26 | 12.50 | 12.53 | 12.14 | 12.14 | -2.65% | 5.27 | 2.64% |
| 2025-09-25 | 12.78 | 12.94 | 12.43 | 12.47 | -1.66% | 11.84 | 5.78% |
| 2025-09-24 | 11.50 | 12.68 | 11.39 | 12.68 | +9.97% | 11.99 | 5.98% |
| 2025-09-23 | 11.90 | 11.90 | 11.28 | 11.53 | -1.11% | 3.57 | 1.91% |
| 2025-09-22 | 11.70 | 11.75 | 11.48 | 11.66 | +0.52% | 2.10 | 1.12% |
| 2025-09-19 | 11.62 | 11.83 | 11.59 | 11.60 | -0.17% | 2.87 | 1.51% |
| 2025-09-18 | 11.89 | 11.94 | 11.55 | 11.62 | -2.27% | 3.62 | 1.89% |
| 2025-09-17 | 11.91 | 12.01 | 11.82 | 11.89 | -0.34% | 2.22 | 1.15% |