晶科能源

JKS
🏛️ 美国 →
23.95
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 46.77 47.89 45.82 45.96 0.5M
2021-12-30 43.00 47.43 42.68 46.91 0.9M
2021-12-29 43.42 44.58 43.05 43.30 1.3M
2021-12-28 44.19 45.45 43.04 44.10 1.4M
2021-12-27 42.64 43.24 41.74 42.17 0.7M
2021-12-23 44.20 44.20 42.80 43.17 0.9M
2021-12-22 43.55 44.37 42.65 43.10 0.6M
2021-12-21 44.04 45.43 43.39 44.76 1.0M
2021-12-20 43.52 43.75 41.62 42.56 1.1M
2021-12-17 42.48 46.50 41.82 46.29 1.2M
2021-12-16 45.70 48.61 43.91 44.51 1.2M
2021-12-15 44.81 44.99 40.95 44.74 1.0M
2021-12-14 44.95 45.82 43.45 45.29 0.9M
2021-12-13 45.76 47.85 45.02 46.54 0.9M
2021-12-10 47.52 48.43 45.20 45.76 0.8M
2021-12-09 48.85 49.67 46.35 46.52 0.9M
2021-12-08 47.14 48.78 46.45 48.64 1.0M
2021-12-07 45.12 47.77 45.12 46.71 2.0M
2021-12-06 43.91 44.51 39.33 44.38 2.7M
2021-12-03 48.95 50.00 43.21 43.58 2.3M
2021-12-02 52.00 52.00 47.82 48.56 1.2M
2021-12-01 54.38 56.25 50.80 50.96 1.1M
2021-11-30 51.61 55.78 50.78 52.28 2.0M
2021-11-29 54.00 56.19 53.15 55.99 1.0M
2021-11-26 54.10 54.99 52.39 53.13 0.9M
2021-11-24 57.61 58.04 56.16 56.46 1.1M
2021-11-23 60.57 61.15 56.29 58.17 1.1M
2021-11-22 63.70 66.37 59.65 60.30 1.4M
2021-11-19 59.05 63.78 58.40 63.69 1.3M
2021-11-18 63.09 63.29 58.03 58.05 1.2M
2021-11-17 63.50 64.37 62.10 63.09 0.8M
2021-11-16 59.85 63.89 59.10 63.88 1.6M
2021-11-15 61.71 61.71 58.38 59.36 0.8M
2021-11-12 60.13 62.11 59.57 61.57 1.1M
2021-11-11 58.52 61.61 57.89 60.97 2.3M
2021-11-10 55.09 55.77 53.25 54.93 0.9M
2021-11-09 56.84 57.32 54.28 55.35 0.6M
2021-11-08 57.23 58.46 56.12 56.71 0.8M
2021-11-05 55.80 57.50 54.70 56.12 0.8M
2021-11-04 56.21 58.25 54.88 57.75 0.9M
2021-11-03 52.10 56.48 50.28 56.29 1.4M
2021-11-02 56.86 56.86 53.41 53.56 1.4M
2021-11-01 60.67 61.80 56.37 56.89 1.6M
2021-10-29 61.97 62.00 58.11 59.82 1.7M
2021-10-28 57.81 59.59 57.02 59.48 1.1M
2021-10-27 55.86 59.60 55.69 57.19 2.1M
2021-10-26 56.89 57.43 52.84 53.52 1.1M
2021-10-25 57.85 58.51 55.71 57.20 1.4M
2021-10-22 56.04 57.80 55.34 56.16 0.8M
2021-10-21 54.75 58.69 54.63 56.86 1.3M
2021-10-20 55.56 55.97 53.88 54.68 0.7M
2021-10-19 53.96 56.32 52.85 55.56 1.4M
2021-10-18 51.07 54.16 51.00 53.36 1.0M
2021-10-15 51.65 53.07 50.40 51.77 1.8M
2021-10-14 53.55 53.65 49.95 50.45 1.4M
2021-10-13 53.37 54.20 51.61 52.62 1.3M
2021-10-12 50.63 53.00 50.26 51.73 1.8M
2021-10-11 48.48 52.32 48.39 50.09 2.7M
2021-10-08 47.02 47.75 44.80 47.26 1.3M
2021-10-07 47.03 48.12 46.57 46.73 1.1M
2021-10-06 43.50 46.92 43.49 45.84 0.8M
2021-10-05 44.50 45.98 43.90 44.92 0.9M
2021-10-04 46.08 46.15 42.88 43.61 1.4M
2021-10-01 45.50 47.90 45.26 47.37 1.6M
2021-09-30 42.83 46.23 42.83 45.81 2.2M
2021-09-29 43.17 43.31 41.33 41.85 1.5M
2021-09-28 42.22 43.33 41.78 42.96 1.1M
2021-09-27 42.87 44.47 41.70 44.04 1.3M
2021-09-24 43.70 43.77 41.39 42.34 1.7M
2021-09-23 47.37 47.39 43.70 43.82 1.6M
2021-09-22 46.50 48.18 46.10 46.56 1.0M
2021-09-21 44.82 46.15 44.17 45.60 1.7M
2021-09-20 44.81 45.88 42.87 43.71 1.8M
2021-09-17 46.63 48.47 46.23 48.08 1.7M
2021-09-16 47.28 47.93 45.90 46.94 1.3M
2021-09-15 48.06 50.87 44.83 48.71 2.5M
2021-09-14 47.56 49.07 46.18 46.78 1.4M
2021-09-13 47.62 48.29 44.26 48.20 1.9M
2021-09-10 50.99 52.41 47.02 47.05 1.9M
2021-09-09 47.75 49.68 47.60 48.85 0.8M
2021-09-08 51.96 52.47 48.21 48.72 1.6M
2021-09-07 51.79 53.88 50.80 51.57 1.8M
2021-09-03 50.94 51.96 49.68 51.43 1.2M
2021-09-02 52.73 55.99 51.52 51.62 2.9M
2021-09-01 48.65 51.09 48.50 50.19 1.4M
2021-08-31 48.30 50.48 47.84 49.20 1.8M
2021-08-30 45.70 50.90 45.26 49.08 3.7M
2021-08-27 44.26 45.08 43.42 44.45 1.4M
2021-08-26 43.32 45.70 43.11 44.10 0.9M
2021-08-25 45.18 45.35 42.63 45.23 1.6M
2021-08-24 42.83 44.39 42.26 44.15 2.0M
2021-08-23 41.15 42.31 39.71 41.20 1.9M
2021-08-20 38.97 41.07 38.51 40.16 2.5M
2021-08-19 39.75 40.28 37.32 37.48 2.7M
2021-08-18 43.13 43.20 40.88 41.21 2.3M
2021-08-17 42.05 42.71 40.00 41.00 2.7M
2021-08-16 46.51 46.67 43.34 43.60 3.2M
2021-08-13 53.93 53.93 45.22 45.74 3.8M
2021-08-12 54.93 57.46 52.91 53.36 1.5M
2021-08-11 59.57 59.57 54.56 56.00 2.2M
2021-08-10 59.52 61.14 58.11 59.43 1.7M
2021-08-09 55.28 58.59 54.08 58.31 0.9M
2021-08-06 55.70 56.93 54.27 55.18 1.0M
2021-08-05 55.46 57.63 55.20 55.68 0.7M
2021-08-04 58.37 58.63 55.46 55.91 1.1M
2021-08-03 54.95 57.11 53.95 57.09 1.1M
2021-08-02 55.06 56.25 54.16 54.75 0.8M
2021-07-30 51.80 55.86 51.28 53.89 1.0M
2021-07-29 53.05 55.02 51.01 52.95 1.6M
2021-07-28 48.59 54.40 47.20 53.28 3.3M
2021-07-27 50.20 51.50 44.26 46.24 4.9M
2021-07-26 54.50 57.40 53.00 53.67 1.5M
2021-07-23 58.62 58.62 54.68 56.75 2.1M
2021-07-22 62.34 64.76 59.41 60.89 2.1M
2021-07-21 57.47 61.87 57.40 61.56 2.4M
2021-07-20 54.67 56.77 53.35 56.19 1.2M
2021-07-19 56.03 57.00 51.36 54.21 3.1M
2021-07-16 59.37 59.89 56.18 58.00 1.9M
2021-07-15 59.93 63.00 58.64 60.26 3.2M
2021-07-14 61.69 61.75 56.70 56.72 1.5M
2021-07-13 60.91 62.65 58.66 61.78 1.8M
2021-07-12 57.79 62.53 57.16 61.90 2.9M
2021-07-09 59.56 59.66 54.79 56.76 3.1M
2021-07-08 56.86 59.30 55.35 58.79 2.6M
2021-07-07 57.59 63.46 57.04 60.14 7.7M
2021-07-06 50.00 54.46 48.79 54.35 2.5M
2021-07-02 50.14 53.25 50.12 50.40 1.9M
2021-07-01 55.13 55.50 51.21 52.07 2.4M
2021-06-30 54.94 57.15 54.06 56.02 2.8M
2021-06-29 51.62 58.39 51.53 57.56 6.0M
2021-06-28 43.36 53.69 43.32 52.85 8.4M
2021-06-25 36.96 43.07 36.71 43.00 5.0M
2021-06-24 37.01 39.25 35.64 37.86 4.4M
2021-06-23 37.67 38.69 37.41 38.37 2.1M
2021-06-22 39.58 40.23 37.06 37.14 3.2M
2021-06-21 39.42 42.66 39.15 41.25 2.7M
2021-06-18 39.60 40.71 38.34 39.35 1.7M
2021-06-17 39.82 41.76 39.53 39.96 1.6M
2021-06-16 40.92 42.00 39.39 40.30 1.7M
2021-06-15 45.30 45.58 40.10 40.31 3.2M
2021-06-14 46.42 46.78 43.91 45.30 1.9M
2021-06-11 42.02 47.10 41.19 46.21 4.3M
2021-06-10 41.49 43.09 40.70 41.21 3.4M
2021-06-09 39.00 41.94 39.00 40.25 2.0M
2021-06-08 39.30 39.30 36.85 39.11 2.3M
2021-06-07 40.71 41.21 38.02 38.39 1.6M
2021-06-04 40.56 41.99 39.81 41.21 1.2M
2021-06-03 40.45 42.33 39.92 40.11 1.5M
2021-06-02 39.25 42.17 38.57 41.83 1.9M
2021-06-01 37.94 39.95 37.20 39.42 2.3M
2021-05-28 35.91 36.94 35.68 36.61 1.4M
2021-05-27 35.61 36.36 35.16 35.34 1.2M
2021-05-26 33.29 35.98 33.21 35.98 1.2M
2021-05-25 33.62 33.98 32.65 33.12 0.7M
2021-05-24 34.44 34.44 32.83 33.27 0.9M
2021-05-21 34.55 35.24 33.41 34.09 1.3M
2021-05-20 32.57 34.46 32.46 34.17 1.7M
2021-05-19 29.96 31.92 29.75 31.71 1.0M
2021-05-18 30.59 31.55 28.45 30.72 1.4M
2021-05-17 31.52 31.52 29.78 30.44 1.7M
2021-05-14 31.37 32.04 30.95 31.47 0.9M
2021-05-13 30.91 31.35 29.52 30.71 2.1M
2021-05-12 31.15 31.89 30.15 30.51 1.7M
2021-05-11 29.03 31.68 28.39 31.38 1.8M
2021-05-10 32.28 32.28 30.25 30.26 1.5M
2021-05-07 32.47 33.55 32.21 32.41 0.9M
2021-05-06 32.68 32.91 31.25 31.99 2.2M
2021-05-05 35.83 35.92 33.24 33.52 1.5M
2021-05-04 34.99 35.36 33.67 34.16 1.6M
2021-05-03 37.18 37.74 36.31 36.89 0.8M
2021-04-30 36.80 37.87 36.52 36.96 0.8M
2021-04-29 39.54 39.66 37.40 37.93 0.9M
2021-04-28 39.36 39.49 38.23 38.76 1.0M
2021-04-27 40.21 40.35 39.28 39.66 0.8M
2021-04-26 38.62 40.10 38.22 39.95 1.4M
2021-04-23 39.68 40.44 38.63 39.23 1.5M
2021-04-22 39.86 40.35 37.99 39.65 1.9M
2021-04-21 36.16 38.21 35.58 38.21 1.2M
2021-04-20 36.95 38.70 36.20 36.97 1.9M
2021-04-19 39.50 40.35 36.67 37.01 2.7M
2021-04-16 36.53 38.14 35.72 37.88 3.3M
2021-04-15 37.00 37.05 34.71 35.81 1.6M
2021-04-14 36.47 38.20 35.69 36.56 1.6M
2021-04-13 35.86 36.44 34.45 36.17 2.0M
2021-04-12 36.66 38.02 35.50 36.36 3.7M
2021-04-09 34.78 38.80 34.64 38.65 7.1M
2021-04-08 40.43 40.63 38.78 38.86 2.3M
2021-04-07 41.51 41.83 39.60 39.73 1.8M
2021-04-06 41.30 43.07 40.50 41.94 1.7M
2021-04-05 43.50 43.58 39.66 40.25 1.6M
2021-04-01 42.36 42.81 40.80 42.55 2.2M
2021-03-31 44.21 45.12 41.40 41.69 3.5M
2021-03-30 40.84 44.52 40.21 44.27 4.0M
2021-03-29 42.72 42.99 38.50 38.81 3.0M
2021-03-26 41.82 44.07 41.06 43.96 1.9M
2021-03-25 38.73 41.98 37.80 41.29 3.7M
2021-03-24 44.16 44.99 39.20 39.39 3.2M
2021-03-23 44.87 46.43 43.52 43.70 1.9M
2021-03-22 45.35 45.98 43.80 45.08 1.3M
2021-03-19 43.06 44.53 42.51 43.62 2.3M
2021-03-18 44.64 45.94 42.45 42.54 2.0M
2021-03-17 44.27 45.25 42.21 44.67 2.4M
2021-03-16 47.20 47.89 45.17 45.92 1.4M
2021-03-15 48.41 48.62 46.02 46.79 1.9M
2021-03-12 47.10 50.05 46.37 49.38 1.4M
2021-03-11 47.41 50.30 47.00 50.12 3.2M
2021-03-10 47.70 48.49 44.03 44.52 2.6M
2021-03-09 40.65 47.34 40.48 46.48 3.7M
2021-03-08 39.19 41.85 38.06 38.08 3.5M
2021-03-05 43.23 43.30 37.68 42.45 3.6M
2021-03-04 45.71 46.50 39.53 40.90 4.3M
2021-03-03 51.72 52.18 45.78 46.00 2.6M
2021-03-02 52.35 54.29 51.02 51.04 1.3M
2021-03-01 53.59 54.27 51.91 53.41 1.7M
2021-02-26 51.56 52.32 47.92 51.34 3.0M
2021-02-25 53.45 55.40 49.53 49.94 2.1M
2021-02-24 51.87 54.22 49.76 53.97 2.5M
2021-02-23 48.47 51.00 43.66 50.41 4.5M
2021-02-22 56.47 56.55 52.15 52.30 3.8M
2021-02-19 60.00 60.06 57.35 58.14 2.6M
2021-02-18 60.20 60.28 56.82 57.56 2.2M
2021-02-17 64.20 64.20 59.77 61.03 2.0M
2021-02-16 66.91 68.35 63.68 63.87 2.5M
2021-02-12 65.40 66.59 64.12 65.35 1.3M
2021-02-11 64.00 65.28 62.53 64.99 1.7M
2021-02-10 65.93 67.20 62.33 62.85 2.4M
2021-02-09 65.21 67.61 63.94 64.12 2.1M
2021-02-08 63.66 67.04 63.66 64.91 1.5M
2021-02-05 63.17 64.08 61.24 63.65 1.5M
2021-02-04 65.60 65.67 62.05 62.43 2.5M
2021-02-03 65.14 65.81 64.13 65.55 1.4M
2021-02-02 65.00 65.75 63.00 65.14 1.6M
2021-02-01 63.93 64.11 60.62 63.69 2.7M
2021-01-29 66.83 68.52 61.01 61.99 2.9M
2021-01-28 72.18 72.38 65.10 66.52 3.1M
2021-01-27 66.94 76.53 66.94 70.49 5.9M
2021-01-26 68.00 69.98 65.75 69.84 3.3M
2021-01-25 68.77 75.27 66.40 67.90 5.7M
2021-01-22 65.79 68.60 64.90 68.50 2.4M
2021-01-21 67.20 68.98 64.19 68.35 3.5M
2021-01-20 64.00 67.40 63.42 67.03 4.2M
2021-01-19 59.99 63.75 59.16 63.39 3.1M
2021-01-15 62.00 62.16 57.67 57.99 3.4M
2021-01-14 63.90 65.44 61.85 62.42 3.3M
2021-01-13 66.14 66.80 63.00 63.00 3.0M
2021-01-12 66.60 69.62 64.27 65.97 3.4M
2021-01-11 64.70 68.37 63.85 66.27 2.7M
2021-01-08 72.63 73.83 65.04 66.40 6.3M
2021-01-07 71.77 73.97 69.21 72.31 3.6M
2021-01-06 71.00 73.82 67.41 68.66 6.3M
2021-01-05 63.65 66.85 63.55 64.73 2.1M
2021-01-04 65.03 67.62 62.22 64.07 3.1M