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
2022-12-30 40.79 42.44 40.41 40.88 0.9M
2022-12-29 39.77 41.51 39.09 41.03 0.9M
2022-12-28 40.61 41.44 39.44 39.66 0.9M
2022-12-27 43.26 43.68 39.80 41.02 1.6M
2022-12-23 44.28 44.47 40.45 41.17 1.5M
2022-12-22 48.41 48.84 43.26 44.12 1.4M
2022-12-21 50.07 50.12 47.57 48.98 0.9M
2022-12-20 50.36 53.87 49.64 50.70 2.2M
2022-12-19 51.28 53.15 49.91 51.63 2.1M
2022-12-16 51.14 55.23 50.03 51.04 4.1M
2022-12-15 50.00 51.87 49.64 50.81 1.1M
2022-12-14 48.88 50.22 48.30 49.96 0.8M
2022-12-13 48.29 49.35 47.00 48.53 0.9M
2022-12-12 48.64 49.19 46.36 46.88 0.7M
2022-12-09 48.72 50.18 48.50 49.41 0.4M
2022-12-08 50.29 50.29 48.12 48.40 0.6M
2022-12-07 49.86 51.10 47.89 48.21 0.5M
2022-12-06 53.01 53.10 49.41 50.78 0.7M
2022-12-05 56.32 56.32 52.05 52.55 1.1M
2022-12-02 52.07 55.80 51.55 55.48 2.8M
2022-12-01 51.00 51.15 49.30 49.53 0.8M
2022-11-30 47.18 51.28 47.18 51.28 1.0M
2022-11-29 47.31 48.44 45.59 45.74 0.5M
2022-11-28 46.95 47.06 44.86 44.93 0.7M
2022-11-25 47.38 48.30 47.04 47.81 0.1M
2022-11-23 47.58 48.15 46.82 48.14 0.5M
2022-11-22 46.62 47.24 45.97 46.87 0.3M
2022-11-21 47.34 47.99 46.34 47.33 0.3M
2022-11-18 49.30 49.43 47.40 47.87 0.9M
2022-11-17 48.98 50.55 48.33 50.13 0.9M
2022-11-16 50.00 51.43 49.89 50.07 0.7M
2022-11-15 51.50 52.48 50.24 50.43 0.6M
2022-11-14 50.60 50.70 48.16 49.08 0.7M
2022-11-11 53.18 53.88 50.34 50.64 0.7M
2022-11-10 49.82 52.45 49.49 52.04 1.1M
2022-11-09 48.89 50.65 47.95 47.95 0.5M
2022-11-08 50.30 50.36 48.90 49.89 0.6M
2022-11-07 50.34 50.63 48.12 49.40 0.8M
2022-11-04 51.42 51.50 48.56 49.07 1.1M
2022-11-03 46.93 49.70 46.82 48.76 0.5M
2022-11-02 48.26 49.33 47.00 47.59 0.5M
2022-11-01 49.40 50.55 47.35 48.06 0.8M
2022-10-31 44.90 47.53 44.57 47.48 0.7M
2022-10-28 48.25 48.25 45.24 45.94 0.8M
2022-10-27 45.60 48.34 45.42 47.85 0.7M
2022-10-26 43.70 47.64 43.70 46.53 1.2M
2022-10-25 41.91 43.09 41.55 42.71 0.8M
2022-10-24 42.20 42.44 38.43 41.06 1.9M
2022-10-21 43.60 45.38 43.07 45.12 1.7M
2022-10-20 45.71 46.30 43.07 44.27 1.4M
2022-10-19 45.71 46.17 44.85 46.09 1.0M
2022-10-18 47.04 48.71 46.26 46.97 0.9M
2022-10-17 48.44 48.85 45.93 46.30 1.0M
2022-10-14 49.21 50.74 47.17 47.33 1.0M
2022-10-13 44.96 47.82 44.69 47.22 1.0M
2022-10-12 49.00 49.09 46.98 47.24 0.6M
2022-10-11 48.33 48.99 46.66 48.91 1.0M
2022-10-10 49.44 50.05 48.40 49.98 0.7M
2022-10-07 51.58 52.41 50.50 50.83 1.1M
2022-10-06 54.44 56.20 52.15 52.55 1.1M
2022-10-05 55.64 56.58 53.78 55.23 0.4M
2022-10-04 56.50 57.50 56.11 56.65 0.4M
2022-10-03 55.85 56.24 54.67 54.91 0.4M
2022-09-30 51.50 56.54 51.50 55.39 1.2M
2022-09-29 53.15 54.17 51.08 52.06 1.2M
2022-09-28 52.79 54.65 52.26 54.19 0.6M
2022-09-27 54.55 55.20 52.94 53.50 0.4M
2022-09-26 53.97 55.48 52.86 52.91 0.8M
2022-09-23 52.04 53.83 51.60 53.65 1.0M
2022-09-22 58.01 58.25 54.75 55.21 0.8M
2022-09-21 55.44 58.55 54.63 56.80 0.8M
2022-09-20 56.54 57.20 55.25 55.63 0.6M
2022-09-19 56.22 57.48 55.92 56.13 0.7M
2022-09-16 56.62 57.28 54.88 57.05 1.4M
2022-09-15 59.21 60.20 57.18 58.08 1.8M
2022-09-14 61.28 61.80 59.81 61.50 0.7M
2022-09-13 59.50 63.08 59.21 61.64 0.9M
2022-09-12 61.35 61.62 59.63 61.57 0.6M
2022-09-09 61.50 61.88 59.65 60.82 0.6M
2022-09-08 60.45 61.80 58.71 60.38 1.0M
2022-09-07 59.14 62.79 59.14 62.70 1.1M
2022-09-06 58.09 59.69 57.26 58.96 1.5M
2022-09-02 57.80 58.69 56.01 56.89 0.8M
2022-09-01 58.25 59.15 55.46 57.60 1.2M
2022-08-31 60.60 61.60 59.60 60.87 0.6M
2022-08-30 61.46 63.21 59.68 60.49 0.9M
2022-08-29 59.50 64.66 59.50 60.67 2.3M
2022-08-26 60.61 64.26 59.35 59.78 2.6M
2022-08-25 59.80 59.81 57.23 58.65 1.3M
2022-08-24 57.19 58.40 56.89 57.69 1.0M
2022-08-23 58.15 58.38 55.88 57.36 1.2M
2022-08-22 57.09 57.61 54.75 56.40 1.7M
2022-08-19 60.41 60.56 58.00 58.97 3.0M
2022-08-18 60.59 64.00 60.50 62.65 1.6M
2022-08-17 60.81 61.66 59.57 60.15 0.9M
2022-08-16 61.88 62.35 60.60 61.25 0.8M
2022-08-15 63.49 64.45 61.48 62.26 0.8M
2022-08-12 64.50 64.75 61.83 64.26 1.7M
2022-08-11 68.96 69.14 66.55 66.71 1.0M
2022-08-10 62.87 68.68 62.24 68.27 1.6M
2022-08-09 60.93 62.45 60.29 62.45 1.1M
2022-08-08 61.79 62.86 59.03 60.46 1.1M
2022-08-05 62.00 62.47 59.88 60.87 0.8M
2022-08-04 61.90 63.67 60.23 63.46 0.6M
2022-08-03 62.89 63.10 58.97 61.39 1.3M
2022-08-02 60.00 63.48 60.00 62.75 0.9M
2022-08-01 66.36 66.71 61.36 61.65 1.3M
2022-07-29 64.57 66.81 64.22 66.32 0.9M
2022-07-28 65.87 68.28 61.12 65.33 2.3M
2022-07-27 63.31 64.47 62.55 63.61 0.9M
2022-07-26 64.18 64.93 60.60 60.96 0.6M
2022-07-25 61.17 62.52 60.03 62.51 0.6M
2022-07-22 61.43 62.40 60.32 60.83 0.6M
2022-07-21 63.10 63.62 60.61 61.57 0.8M
2022-07-20 62.72 64.88 61.79 62.75 0.6M
2022-07-19 64.77 64.86 61.72 62.42 1.0M
2022-07-18 63.82 66.77 63.69 63.83 1.0M
2022-07-15 63.00 64.15 58.27 63.47 2.2M
2022-07-14 66.01 66.68 63.90 65.21 0.7M
2022-07-13 64.51 68.30 63.70 66.52 1.0M
2022-07-12 69.90 70.05 63.83 65.16 1.9M
2022-07-11 73.26 73.62 69.10 70.26 1.7M
2022-07-08 72.93 76.92 71.79 75.54 1.6M
2022-07-07 66.54 75.15 66.40 74.40 3.2M
2022-07-06 69.03 70.75 65.27 65.55 1.6M
2022-07-05 67.43 68.09 64.30 68.06 1.1M
2022-07-01 67.00 68.80 66.31 67.24 1.0M
2022-06-30 63.95 69.69 63.53 69.18 1.6M
2022-06-29 63.54 65.07 62.28 64.23 1.3M
2022-06-28 67.54 69.54 66.34 66.34 1.8M
2022-06-27 61.69 68.63 61.66 67.87 2.4M
2022-06-24 64.28 64.72 60.26 61.57 1.3M
2022-06-23 61.39 62.49 60.25 62.03 0.7M
2022-06-22 59.60 61.69 59.15 60.70 1.0M
2022-06-21 58.96 63.13 58.58 61.96 1.4M
2022-06-17 56.13 56.69 54.11 56.07 2.1M
2022-06-16 54.74 56.02 52.48 53.76 1.2M
2022-06-15 57.97 58.38 55.45 57.12 0.7M
2022-06-14 59.56 61.26 56.87 57.53 1.0M
2022-06-13 58.37 60.14 56.78 58.37 1.0M
2022-06-10 61.01 63.35 60.28 62.11 1.0M
2022-06-09 64.00 64.65 61.63 61.68 0.8M
2022-06-08 66.69 68.02 64.90 65.59 1.0M
2022-06-07 66.25 67.98 64.56 66.78 1.2M
2022-06-06 66.32 68.85 64.40 67.10 3.2M
2022-06-03 61.64 63.37 60.41 62.14 0.6M
2022-06-02 60.11 63.88 59.88 61.91 1.3M
2022-06-01 62.00 62.00 59.39 59.78 1.0M
2022-05-31 60.20 64.69 59.96 61.27 1.9M
2022-05-27 60.00 61.36 58.11 58.94 0.9M
2022-05-26 57.86 60.38 57.27 60.20 1.7M
2022-05-25 57.35 58.74 56.72 58.30 0.9M
2022-05-24 56.20 58.12 53.60 57.75 1.0M
2022-05-23 57.17 57.84 55.14 57.39 0.8M
2022-05-20 58.00 58.40 55.60 57.16 1.2M
2022-05-19 55.22 57.13 54.56 56.45 1.6M
2022-05-18 52.03 54.85 51.55 53.85 1.2M
2022-05-17 52.01 52.58 50.37 52.58 1.1M
2022-05-16 50.50 51.76 48.70 50.25 0.5M
2022-05-13 49.22 51.50 49.03 51.00 0.9M
2022-05-12 44.74 48.76 42.82 47.06 1.2M
2022-05-11 48.19 49.52 45.64 45.72 1.1M
2022-05-10 50.12 50.45 45.58 47.40 0.9M
2022-05-09 50.99 51.48 46.91 47.31 1.5M
2022-05-06 54.50 54.50 51.54 51.65 1.0M
2022-05-05 57.31 58.69 54.00 54.38 1.3M
2022-05-04 53.19 60.00 53.05 60.00 1.6M
2022-05-03 50.49 54.91 50.49 54.10 1.0M
2022-05-02 50.75 51.73 49.00 50.56 1.1M
2022-04-29 53.96 54.73 50.49 51.26 1.6M
2022-04-28 52.50 55.35 51.21 53.37 1.6M
2022-04-27 54.29 56.95 53.52 55.09 1.6M
2022-04-26 52.25 52.51 50.06 50.20 1.0M
2022-04-25 50.40 52.40 49.17 52.18 2.0M
2022-04-22 51.77 55.05 50.64 51.98 2.0M
2022-04-21 56.16 58.59 50.40 50.81 1.7M
2022-04-20 56.34 57.44 55.20 55.63 0.9M
2022-04-19 53.68 56.72 53.25 56.61 0.7M
2022-04-18 54.96 56.98 53.87 54.33 0.8M
2022-04-14 53.88 55.77 53.65 54.58 1.2M
2022-04-13 51.24 54.68 50.68 54.12 1.2M
2022-04-12 49.43 51.70 49.30 51.08 0.9M
2022-04-11 47.49 50.83 46.41 50.35 1.0M
2022-04-08 48.21 49.45 47.71 47.85 0.6M
2022-04-07 49.03 50.47 47.07 48.79 0.8M
2022-04-06 48.81 49.52 47.23 48.78 0.6M
2022-04-05 51.50 52.08 49.15 49.37 0.7M
2022-04-04 51.98 53.60 51.35 51.58 1.0M
2022-04-01 50.04 51.66 49.60 50.90 1.0M
2022-03-31 50.30 50.30 48.15 48.29 0.9M
2022-03-30 51.92 53.11 49.71 49.88 1.2M
2022-03-29 51.61 52.85 49.87 52.66 1.3M
2022-03-28 50.36 52.48 47.13 52.03 1.7M
2022-03-25 51.21 51.66 48.30 50.74 1.3M
2022-03-24 52.46 53.83 51.50 53.76 0.7M
2022-03-23 51.51 55.02 51.30 51.86 1.6M
2022-03-22 52.51 55.23 52.50 54.12 1.2M
2022-03-21 51.15 52.75 49.55 51.54 0.9M
2022-03-18 48.77 53.02 48.77 52.73 1.9M
2022-03-17 46.30 50.05 46.00 49.97 1.5M
2022-03-16 45.04 49.13 43.80 49.12 2.8M
2022-03-15 38.48 41.38 36.51 41.32 2.2M
2022-03-14 41.92 41.92 37.83 38.64 2.4M
2022-03-11 49.93 50.46 43.49 44.51 2.8M
2022-03-10 54.48 54.75 45.12 47.04 4.1M
2022-03-09 53.00 57.74 52.86 57.00 1.5M
2022-03-08 52.65 56.18 51.55 54.94 2.1M
2022-03-07 51.23 53.32 50.53 50.88 1.0M
2022-03-04 49.22 50.99 48.49 49.37 1.2M
2022-03-03 53.07 53.16 50.36 51.17 0.8M
2022-03-02 52.94 53.61 50.62 53.25 1.1M
2022-03-01 49.30 55.10 49.22 54.35 2.3M
2022-02-28 44.10 52.18 43.88 50.61 3.4M
2022-02-25 42.51 44.39 42.28 43.60 0.9M
2022-02-24 35.79 42.95 35.41 42.87 2.1M
2022-02-23 41.50 42.06 40.28 40.66 0.6M
2022-02-22 42.18 42.50 39.63 40.00 1.4M
2022-02-18 42.30 44.49 42.21 44.00 0.8M
2022-02-17 43.28 44.69 42.43 42.44 0.5M
2022-02-16 43.38 44.86 42.61 44.44 0.8M
2022-02-15 40.55 44.45 40.09 44.28 1.1M
2022-02-14 40.01 40.65 39.10 39.23 0.9M
2022-02-11 42.50 42.90 40.51 41.15 0.7M
2022-02-10 41.20 43.99 41.20 42.97 1.0M
2022-02-09 43.72 43.72 41.66 43.37 1.3M
2022-02-08 40.11 41.96 40.11 41.91 0.8M
2022-02-07 41.11 42.10 40.11 40.20 0.9M
2022-02-04 42.69 42.78 40.61 42.11 0.8M
2022-02-03 41.49 42.50 40.02 40.02 0.7M
2022-02-02 45.40 45.40 42.25 42.47 0.7M
2022-02-01 43.91 45.18 43.59 44.88 0.9M
2022-01-31 40.10 44.18 40.02 44.13 1.2M
2022-01-28 40.30 40.68 37.91 39.35 1.3M
2022-01-27 43.00 43.39 39.89 40.27 1.7M
2022-01-26 45.63 46.50 41.45 41.92 4.6M
2022-01-25 39.85 42.22 39.00 41.04 1.2M
2022-01-24 40.15 41.34 37.52 41.16 2.9M
2022-01-21 45.59 46.15 42.52 43.37 1.3M
2022-01-20 46.87 49.34 45.98 46.08 1.3M
2022-01-19 46.14 47.30 45.17 45.50 0.6M
2022-01-18 47.47 47.47 45.36 45.43 1.0M
2022-01-14 47.42 48.69 45.58 47.34 1.3M
2022-01-13 48.55 49.85 44.92 45.27 2.4M
2022-01-12 46.03 47.82 45.16 46.05 0.8M
2022-01-11 45.05 46.78 44.26 45.57 1.1M
2022-01-10 44.00 44.98 42.20 44.69 1.0M
2022-01-07 44.27 47.10 43.50 44.65 1.3M
2022-01-06 44.02 45.20 42.02 43.18 1.1M
2022-01-05 46.00 47.00 43.48 43.56 1.2M
2022-01-04 46.65 47.80 44.85 46.19 1.2M
2022-01-03 46.39 47.00 45.21 46.37 0.7M