晶科能源

JKS
🏛️ 美国 →
24.10
最后更新: 2025-09-26
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
2023-12-29 37.37 37.37 36.63 36.94 0.5M
2023-12-28 36.55 38.37 36.40 37.42 2.0M
2023-12-27 35.90 36.04 35.24 35.55 0.5M
2023-12-26 35.24 35.84 35.00 35.68 0.3M
2023-12-22 34.68 35.23 34.24 35.00 1.0M
2023-12-21 33.20 35.23 33.03 35.19 1.0M
2023-12-20 34.11 34.13 32.37 32.37 0.8M
2023-12-19 33.75 34.63 33.25 33.89 0.9M
2023-12-18 33.77 34.13 32.76 33.50 0.9M
2023-12-15 33.36 34.12 32.98 34.07 1.1M
2023-12-14 33.08 34.16 32.50 33.30 1.7M
2023-12-13 30.60 32.20 29.83 32.16 1.0M
2023-12-12 32.15 32.27 29.93 30.99 1.0M
2023-12-11 31.71 32.90 30.90 32.30 0.8M
2023-12-08 32.39 33.34 31.55 32.14 0.7M
2023-12-07 32.04 32.91 31.96 32.37 0.6M
2023-12-06 32.25 33.04 31.84 31.94 0.6M
2023-12-05 32.75 32.84 31.61 31.80 1.2M
2023-12-04 33.05 34.34 32.80 33.22 1.5M
2023-12-01 30.97 33.33 30.76 33.28 1.1M
2023-11-30 32.55 32.55 31.35 31.40 0.6M
2023-11-29 31.26 33.26 31.09 32.42 1.0M
2023-11-28 31.97 31.97 30.75 31.33 0.9M
2023-11-27 33.90 33.90 32.20 32.25 1.1M
2023-11-24 35.03 35.06 33.94 34.11 0.4M
2023-11-22 33.98 35.45 33.63 35.01 1.0M
2023-11-21 34.61 35.25 34.46 34.72 0.7M
2023-11-20 34.44 35.49 34.04 34.95 0.9M
2023-11-17 36.42 36.50 33.41 34.37 1.4M
2023-11-16 36.02 36.20 34.55 35.24 1.5M
2023-11-15 38.20 38.65 36.77 37.55 1.2M
2023-11-14 37.00 37.70 35.74 37.70 1.7M
2023-11-13 36.50 37.18 36.12 36.40 0.8M
2023-11-10 35.91 36.54 34.40 36.12 1.3M
2023-11-09 34.57 35.97 34.24 35.22 1.2M
2023-11-08 34.02 35.19 33.51 33.89 0.7M
2023-11-07 33.78 34.90 33.24 34.03 0.7M
2023-11-06 34.70 35.19 33.86 34.16 1.1M
2023-11-03 32.95 34.44 32.47 34.40 1.6M
2023-11-02 31.00 32.27 30.71 31.96 1.2M
2023-11-01 32.50 32.63 30.40 30.66 1.6M
2023-10-31 29.89 32.95 29.89 32.59 1.8M
2023-10-30 27.75 31.85 27.37 29.54 3.7M
2023-10-27 26.57 26.69 25.15 25.89 1.5M
2023-10-26 26.67 26.86 25.84 26.32 0.7M
2023-10-25 27.11 27.28 26.00 26.30 1.0M
2023-10-24 28.21 28.90 27.24 27.29 0.7M
2023-10-23 27.34 28.32 26.79 27.64 0.7M
2023-10-20 28.85 28.99 27.48 27.49 1.5M
2023-10-19 31.30 32.42 29.63 29.87 1.3M
2023-10-18 31.08 32.00 30.78 31.62 0.9M
2023-10-17 30.09 31.73 30.09 31.59 0.7M
2023-10-16 30.30 30.80 29.45 30.60 0.5M
2023-10-13 30.81 31.08 30.22 30.45 0.5M
2023-10-12 31.71 31.95 30.31 30.77 0.7M
2023-10-11 31.35 32.29 31.15 31.51 0.9M
2023-10-10 28.70 31.68 28.70 31.08 1.2M
2023-10-09 27.92 28.55 27.43 28.55 0.5M
2023-10-06 27.19 28.65 27.07 28.48 0.5M
2023-10-05 28.32 28.42 26.68 27.25 0.5M
2023-10-04 29.15 29.61 28.02 28.17 0.8M
2023-10-03 28.05 29.55 27.74 29.46 1.0M
2023-10-02 30.34 30.87 28.18 28.64 1.2M
2023-09-29 30.00 31.00 29.90 30.37 1.3M
2023-09-28 27.94 29.65 27.50 29.30 1.3M
2023-09-27 28.84 29.48 27.67 28.10 1.3M
2023-09-26 26.55 29.27 26.30 27.91 2.3M
2023-09-25 26.66 26.83 25.87 26.54 1.0M
2023-09-22 28.00 28.04 26.99 27.15 0.9M
2023-09-21 27.50 27.64 26.84 26.94 0.8M
2023-09-20 29.04 29.32 27.89 28.07 0.9M
2023-09-19 29.50 29.60 28.56 28.90 0.6M
2023-09-18 29.96 30.64 29.25 29.33 0.8M
2023-09-15 30.64 30.85 29.88 30.03 0.8M
2023-09-14 30.34 30.91 29.87 30.56 0.6M
2023-09-13 30.89 30.94 29.75 29.85 0.8M
2023-09-12 29.03 31.21 28.95 31.10 0.9M
2023-09-11 29.97 30.29 28.71 29.19 0.9M
2023-09-08 30.08 30.09 28.76 29.08 0.9M
2023-09-07 31.13 31.19 29.52 29.82 1.1M
2023-09-06 33.30 33.93 31.90 32.18 0.9M
2023-09-05 33.57 34.49 33.01 33.30 0.9M
2023-09-01 34.00 34.81 33.78 34.44 0.9M
2023-08-31 34.01 34.01 33.17 33.53 0.5M
2023-08-30 33.50 33.88 32.93 33.35 0.4M
2023-08-29 30.97 34.03 30.94 33.63 1.0M
2023-08-28 30.40 31.13 30.40 30.76 0.6M
2023-08-25 30.80 31.14 30.01 30.40 0.8M
2023-08-24 33.00 33.00 30.10 30.64 1.3M
2023-08-23 33.24 33.46 31.95 32.01 1.5M
2023-08-22 34.60 34.70 33.09 33.36 0.8M
2023-08-21 33.80 34.22 33.28 34.11 0.6M
2023-08-18 32.99 34.98 32.72 33.78 1.2M
2023-08-17 34.75 34.82 33.03 33.38 0.8M
2023-08-16 34.52 35.09 33.99 33.99 0.6M
2023-08-15 34.80 35.47 34.45 34.57 0.9M
2023-08-14 36.93 37.25 32.50 35.86 2.4M
2023-08-11 36.40 36.90 35.64 35.93 1.2M
2023-08-10 37.50 38.01 37.29 37.42 0.5M
2023-08-09 37.10 38.25 36.87 37.91 0.5M
2023-08-08 36.60 36.97 35.66 36.88 1.4M
2023-08-07 38.58 38.79 37.76 38.43 0.4M
2023-08-04 38.44 38.84 37.95 38.24 0.4M
2023-08-03 38.28 39.80 38.20 38.55 0.5M
2023-08-02 40.00 40.00 37.90 38.52 1.4M
2023-08-01 41.84 42.10 40.94 41.05 0.7M
2023-07-31 41.89 43.15 41.89 42.45 0.7M
2023-07-28 41.32 42.41 40.07 42.25 0.9M
2023-07-27 42.36 42.57 41.00 41.12 0.7M
2023-07-26 41.50 42.40 41.12 42.04 0.7M
2023-07-25 42.95 43.45 42.04 42.23 0.4M
2023-07-24 42.30 42.88 41.65 42.14 0.5M
2023-07-21 43.50 43.56 41.42 42.30 0.8M
2023-07-20 43.10 43.29 42.35 42.41 0.5M
2023-07-19 44.44 44.74 43.27 43.31 0.5M
2023-07-18 45.20 45.74 43.32 43.82 0.8M
2023-07-17 43.61 46.36 42.88 45.91 0.7M
2023-07-14 45.68 46.47 43.51 43.66 1.0M
2023-07-13 44.46 45.35 44.28 44.73 0.4M
2023-07-12 43.92 44.30 43.17 44.10 0.4M
2023-07-11 44.59 44.60 42.87 43.06 0.7M
2023-07-10 43.00 44.34 41.91 44.10 0.7M
2023-07-07 42.89 44.17 42.64 42.75 0.6M
2023-07-06 44.16 44.34 41.64 42.40 0.9M
2023-07-05 44.60 45.96 44.28 44.60 0.8M
2023-07-03 44.64 45.68 44.42 44.66 0.5M
2023-06-30 43.31 44.64 43.17 44.38 0.5M
2023-06-29 43.00 43.43 42.30 43.17 0.4M
2023-06-28 42.80 43.23 42.37 43.23 0.7M
2023-06-27 42.92 42.92 42.04 42.52 0.2M
2023-06-26 42.39 43.83 41.91 42.01 0.6M
2023-06-23 43.83 44.62 41.98 42.11 0.8M
2023-06-22 43.31 43.83 42.34 43.51 0.5M
2023-06-21 43.60 44.45 43.00 43.66 0.6M
2023-06-20 46.38 46.38 43.25 43.65 1.2M
2023-06-16 46.98 47.85 46.47 47.39 1.7M
2023-06-15 42.62 46.76 42.18 46.43 2.3M
2023-06-14 41.21 41.79 40.20 41.54 0.5M
2023-06-13 41.00 42.06 40.80 41.35 0.5M
2023-06-12 41.25 41.25 39.68 40.70 0.8M
2023-06-09 41.19 42.06 40.58 41.55 0.9M
2023-06-08 40.82 41.11 40.17 40.74 1.0M
2023-06-07 41.85 42.40 40.82 40.87 0.5M
2023-06-06 41.83 42.36 41.58 42.03 0.4M
2023-06-05 42.08 42.44 41.24 41.85 0.5M
2023-06-02 43.30 43.50 42.05 42.26 0.3M
2023-06-01 41.76 42.48 41.10 42.09 0.5M
2023-05-31 42.00 43.37 41.77 41.91 0.8M
2023-05-30 44.98 45.15 42.01 42.28 1.1M
2023-05-26 45.81 45.85 43.80 45.05 0.6M
2023-05-25 45.62 46.29 44.94 45.62 0.6M
2023-05-24 45.85 46.85 45.25 45.94 0.5M
2023-05-23 44.10 47.13 43.73 46.13 0.9M
2023-05-22 44.25 44.57 43.28 44.35 0.8M
2023-05-19 43.74 44.36 43.35 43.78 1.2M
2023-05-18 43.50 44.60 42.44 44.06 1.6M
2023-05-17 41.07 43.14 40.78 42.98 0.7M
2023-05-16 40.67 41.58 40.30 41.10 0.6M
2023-05-15 42.94 42.94 40.55 41.59 1.0M
2023-05-12 43.49 44.69 41.72 42.25 0.8M
2023-05-11 43.05 44.30 42.57 43.54 0.6M
2023-05-10 43.81 44.30 42.71 43.89 0.8M
2023-05-09 46.66 46.78 41.50 43.47 3.0M
2023-05-08 48.76 48.82 47.27 47.38 0.4M
2023-05-05 48.11 48.23 47.28 48.09 0.5M
2023-05-04 48.57 48.57 47.04 47.24 0.4M
2023-05-03 46.99 48.00 46.60 47.42 0.3M
2023-05-02 48.58 49.20 46.75 47.00 0.6M
2023-05-01 49.95 50.46 48.67 49.61 0.6M
2023-04-28 46.80 50.00 42.94 49.61 1.8M
2023-04-27 45.37 48.06 45.30 47.73 0.7M
2023-04-26 46.49 47.16 45.26 45.54 0.7M
2023-04-25 45.09 46.35 45.09 45.82 0.5M
2023-04-24 47.55 47.63 45.00 46.00 0.9M
2023-04-21 48.08 48.40 46.79 47.57 0.8M
2023-04-20 48.41 50.26 48.41 48.92 0.9M
2023-04-19 48.41 49.39 48.05 49.29 0.4M
2023-04-18 50.45 50.60 49.12 49.72 0.2M
2023-04-17 49.66 51.36 49.35 50.46 0.4M
2023-04-14 49.82 50.37 48.28 49.32 0.4M
2023-04-13 49.17 50.53 48.72 50.28 0.4M
2023-04-12 50.14 50.84 48.37 48.45 0.4M
2023-04-11 49.51 50.49 49.21 50.29 0.5M
2023-04-10 46.76 49.72 46.51 49.71 0.4M
2023-04-06 47.53 47.79 46.88 46.93 0.2M
2023-04-05 49.00 49.54 47.13 47.82 0.4M
2023-04-04 50.00 50.27 48.86 49.62 0.2M
2023-04-03 50.81 51.44 49.36 49.89 0.4M
2023-03-31 50.69 51.71 50.30 51.02 0.6M
2023-03-30 51.10 51.65 50.25 50.59 0.6M
2023-03-29 49.08 50.46 48.31 50.07 0.6M
2023-03-28 48.50 48.94 48.30 48.63 0.3M
2023-03-27 47.74 48.50 47.52 48.23 0.3M
2023-03-24 46.00 47.99 45.58 47.90 0.4M
2023-03-23 48.44 50.07 47.14 47.75 0.7M
2023-03-22 49.70 49.70 47.56 47.77 0.6M
2023-03-21 46.97 49.40 46.40 49.20 1.0M
2023-03-20 42.80 45.96 42.60 45.05 1.0M
2023-03-17 45.82 45.95 42.41 42.76 1.5M
2023-03-16 46.07 46.35 44.20 45.95 1.5M
2023-03-15 48.51 49.40 47.19 48.24 1.0M
2023-03-14 50.42 51.37 49.41 50.30 0.7M
2023-03-13 47.72 50.31 47.31 49.68 1.0M
2023-03-10 50.51 50.51 46.00 48.98 3.7M
2023-03-09 58.49 58.96 56.08 56.16 1.2M
2023-03-08 56.90 56.97 54.37 56.71 0.6M
2023-03-07 57.10 57.24 55.61 56.65 0.7M
2023-03-06 56.99 57.98 56.47 57.00 1.0M
2023-03-03 55.80 57.25 55.38 56.22 0.6M
2023-03-02 55.19 56.18 54.61 55.20 0.5M
2023-03-01 56.18 57.20 55.52 56.44 0.8M
2023-02-28 52.60 53.60 52.12 53.00 0.8M
2023-02-27 51.00 53.15 51.00 51.93 0.7M
2023-02-24 51.85 52.60 49.24 49.64 0.8M
2023-02-23 53.86 54.94 52.54 53.55 0.7M
2023-02-22 50.98 52.62 50.39 52.10 0.7M
2023-02-21 50.06 50.82 49.70 50.19 0.8M
2023-02-17 50.71 51.29 49.50 50.75 0.9M
2023-02-16 53.00 53.87 52.02 52.05 0.5M
2023-02-15 51.39 54.26 51.39 53.96 0.5M
2023-02-14 51.90 52.99 51.37 52.22 0.4M
2023-02-13 53.79 53.95 52.55 52.78 0.6M
2023-02-10 51.87 53.27 50.87 52.80 0.4M
2023-02-09 54.45 55.57 52.30 52.61 0.8M
2023-02-08 54.73 55.45 52.56 52.91 0.5M
2023-02-07 53.91 54.72 52.20 53.75 0.6M
2023-02-06 53.21 54.35 51.85 54.20 0.6M
2023-02-03 55.00 56.99 54.28 54.66 0.5M
2023-02-02 57.29 58.23 55.94 56.39 0.8M
2023-02-01 57.45 57.83 55.03 57.17 0.9M
2023-01-31 53.87 56.84 53.87 56.38 0.6M
2023-01-30 55.65 55.75 53.84 54.35 0.7M
2023-01-27 56.54 56.95 55.34 56.21 0.5M
2023-01-26 59.07 59.18 56.29 56.55 0.5M
2023-01-25 57.84 57.85 56.18 57.14 0.5M
2023-01-24 60.15 60.18 57.73 58.23 0.8M
2023-01-23 57.20 60.44 56.88 59.86 0.7M
2023-01-20 58.38 58.49 56.25 56.67 1.2M
2023-01-19 54.91 56.54 54.40 55.55 0.5M
2023-01-18 58.20 58.98 56.01 56.30 0.5M
2023-01-17 57.44 57.97 54.37 57.50 1.4M
2023-01-13 57.89 59.59 56.80 58.90 1.1M
2023-01-12 56.85 58.83 55.31 58.63 1.7M
2023-01-11 54.81 61.27 54.81 58.29 4.1M
2023-01-10 49.12 53.40 48.92 53.38 1.6M
2023-01-09 47.77 50.36 47.38 49.12 1.6M
2023-01-06 42.58 46.51 41.89 46.19 2.6M
2023-01-05 41.32 41.63 39.78 39.97 0.7M
2023-01-04 41.59 42.75 41.29 42.04 0.8M
2023-01-03 42.24 43.77 41.23 41.31 0.9M