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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.91 | 11.96 | 11.66 | 11.93 | -0.25% | 3.28 | 1.71% |
| 2025-09-15 | 12.08 | 12.14 | 11.92 | 11.96 | -1.16% | 2.90 | 1.49% |
| 2025-09-12 | 12.40 | 12.45 | 12.08 | 12.10 | -2.10% | 4.09 | 2.07% |
| 2025-09-11 | 12.01 | 12.52 | 11.88 | 12.36 | +2.15% | 4.60 | 2.32% |
| 2025-09-10 | 12.19 | 12.27 | 11.92 | 12.10 | -1.94% | 4.77 | 2.43% |
| 2025-09-09 | 12.65 | 13.00 | 12.27 | 12.34 | -0.96% | 7.55 | 3.68% |
| 2025-09-08 | 12.58 | 12.75 | 12.42 | 12.46 | +0.08% | 4.26 | 2.09% |
| 2025-09-05 | 11.84 | 12.56 | 11.69 | 12.45 | +5.15% | 5.54 | 2.79% |
| 2025-09-04 | 11.96 | 12.28 | 11.63 | 11.84 | -1.09% | 5.51 | 2.82% |
| 2025-09-03 | 12.40 | 12.62 | 11.92 | 11.97 | -5.08% | 6.27 | 3.16% |
| 2025-09-02 | 12.80 | 13.46 | 12.58 | 12.61 | -1.48% | 10.18 | 4.83% |
| 2025-09-01 | 12.72 | 12.96 | 12.60 | 12.80 | +1.59% | 6.44 | 3.10% |
| 2025-08-29 | 12.88 | 12.90 | 12.42 | 12.60 | +0.16% | 5.26 | 2.58% |
| 2025-08-28 | 12.52 | 12.70 | 12.12 | 12.58 | -0.32% | 6.90 | 3.42% |
| 2025-08-27 | 13.05 | 13.31 | 12.60 | 12.62 | -4.75% | 9.96 | 4.71% |
| 2025-08-26 | 13.24 | 13.71 | 12.75 | 13.25 | +1.61% | 13.68 | 6.33% |
| 2025-08-25 | 12.34 | 13.40 | 12.28 | 13.04 | +5.76% | 16.46 | 7.87% |
| 2025-08-22 | 12.18 | 12.48 | 12.06 | 12.33 | +0.90% | 7.18 | 3.61% |
| 2025-08-21 | 12.60 | 12.78 | 12.20 | 12.22 | +0.41% | 8.23 | 4.07% |
| 2025-08-20 | 12.30 | 12.36 | 12.03 | 12.17 | -1.62% | 5.25 | 2.66% |