协鑫能科

002015
🏛️ 中国 →
12.14
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
2021-12-31 16.55 17.03 16.41 16.46 14.4M
2021-12-30 16.76 17.10 16.39 16.52 18.6M
2021-12-29 17.40 17.45 16.70 17.03 14.6M
2021-12-28 17.55 17.80 17.00 17.35 12.6M
2021-12-27 17.70 18.31 17.50 17.60 13.3M
2021-12-24 18.00 18.66 17.75 17.85 22.4M
2021-12-23 17.07 18.26 17.06 18.26 26.7M
2021-12-22 17.35 17.53 17.17 17.24 10.4M
2021-12-21 17.10 17.50 17.07 17.21 14.7M
2021-12-20 18.20 18.38 17.28 17.43 25.8M
2021-12-17 19.03 19.29 18.55 18.63 22.0M
2021-12-16 18.75 19.29 18.51 19.23 26.5M
2021-12-15 17.99 19.25 17.79 18.90 36.2M
2021-12-14 18.30 18.50 17.46 17.98 27.6M
2021-12-13 17.90 18.62 17.80 18.34 25.4M
2021-12-10 17.90 18.80 17.72 18.30 33.4M
2021-12-09 20.76 20.88 17.83 17.93 56.6M
2021-12-08 19.41 20.34 19.20 19.57 36.6M
2021-12-07 20.30 20.38 19.00 19.42 35.4M
2021-12-06 20.61 21.07 19.70 20.15 53.2M
2021-12-03 18.29 19.91 18.00 19.91 36.4M
2021-12-02 18.96 18.96 17.88 18.10 31.9M
2021-12-01 18.99 19.25 18.27 18.93 30.7M
2021-11-30 19.44 19.44 18.58 19.08 40.4M
2021-11-29 18.66 19.92 18.33 19.45 68.3M
2021-11-26 17.19 18.63 16.55 18.63 51.1M
2021-11-25 15.88 17.40 15.60 16.94 60.0M
2021-11-24 16.27 16.46 15.66 15.82 33.2M
2021-11-23 16.61 16.79 16.05 16.38 25.3M
2021-11-22 16.34 16.79 15.86 16.68 38.0M
2021-11-19 16.24 16.36 15.83 16.33 28.0M
2021-11-18 15.92 16.93 15.68 16.12 69.1M
2021-11-17 14.50 15.91 14.49 15.91 59.3M
2021-11-16 14.15 14.83 13.96 14.46 25.7M
2021-11-15 13.64 14.49 13.50 14.29 25.8M
2021-11-12 13.14 13.88 13.07 13.63 18.4M
2021-11-11 13.40 13.45 13.10 13.15 12.2M
2021-11-10 13.28 13.60 13.01 13.56 13.4M
2021-11-09 13.40 13.82 13.30 13.40 17.4M
2021-11-08 13.62 13.81 13.00 13.12 26.6M
2021-11-05 14.65 14.78 13.90 13.93 21.6M
2021-11-04 14.24 14.67 13.86 14.49 23.2M
2021-11-03 13.85 14.29 13.47 14.24 20.0M
2021-11-02 14.70 14.74 13.69 13.99 29.5M
2021-11-01 15.08 15.37 14.70 14.74 35.2M
2021-10-29 14.58 15.01 14.21 14.66 32.3M
2021-10-28 14.48 14.48 13.59 14.17 29.7M
2021-10-27 13.84 14.50 13.48 14.49 34.2M
2021-10-26 13.54 14.10 13.36 13.69 19.8M
2021-10-25 13.00 13.58 12.86 13.44 13.9M
2021-10-22 13.35 13.37 12.95 13.01 10.5M
2021-10-21 13.48 13.65 13.27 13.37 12.3M
2021-10-20 13.43 13.97 13.33 13.74 18.0M
2021-10-19 12.94 14.23 12.94 13.73 28.9M
2021-10-18 12.48 12.98 12.41 12.94 14.5M
2021-10-15 12.55 12.66 12.25 12.45 10.0M
2021-10-14 12.35 12.97 12.12 12.58 12.7M
2021-10-13 12.46 12.58 12.11 12.43 9.7M
2021-10-12 13.00 13.07 12.23 12.46 14.4M
2021-10-11 13.10 13.32 12.60 13.00 13.1M
2021-10-08 13.97 13.97 12.39 13.00 23.1M
2021-09-30 13.20 13.68 12.82 13.62 18.3M
2021-09-29 14.03 14.03 12.72 13.19 33.9M
2021-09-28 14.35 14.82 13.80 14.13 44.8M
2021-09-27 17.00 17.20 15.03 15.03 36.9M
2021-09-24 15.84 17.15 15.58 16.70 58.8M
2021-09-23 15.86 16.45 14.92 15.59 46.9M
2021-09-22 14.30 15.42 14.24 15.42 26.6M
2021-09-17 14.10 14.61 13.35 14.02 27.4M
2021-09-16 14.95 15.00 13.90 14.08 29.6M
2021-09-15 14.00 15.21 13.72 15.00 37.1M
2021-09-14 14.16 14.59 14.02 14.25 22.5M
2021-09-13 14.35 14.50 14.05 14.26 16.4M
2021-09-10 14.53 14.66 13.90 14.18 21.3M
2021-09-09 14.70 14.90 14.29 14.53 28.7M
2021-09-08 15.68 15.68 14.65 14.73 36.2M
2021-09-07 15.28 15.70 14.84 15.47 27.7M
2021-09-06 15.94 16.16 14.85 15.31 30.6M
2021-09-03 15.75 16.19 15.10 15.50 43.3M
2021-09-02 15.58 16.26 15.05 16.06 46.2M
2021-09-01 15.10 16.29 15.01 15.22 55.3M
2021-08-31 15.56 15.73 14.85 15.02 37.4M
2021-08-30 15.12 15.80 15.06 15.25 36.5M
2021-08-27 14.93 15.66 14.79 15.06 41.9M
2021-08-26 15.86 15.93 14.77 15.49 68.2M
2021-08-25 14.82 16.50 14.82 16.41 66.4M
2021-08-24 15.04 15.53 14.37 15.00 96.0M
2021-08-23 14.50 14.83 13.81 14.83 90.3M
2021-08-20 12.26 13.48 12.01 13.48 30.7M
2021-08-19 12.34 12.50 11.40 12.25 45.4M
2021-08-18 12.14 12.56 11.71 11.89 38.7M
2021-08-17 12.01 12.66 11.85 12.10 45.2M
2021-08-16 12.52 12.68 11.60 11.95 40.8M
2021-08-13 11.85 12.70 11.40 12.21 61.2M
2021-08-12 11.66 12.50 11.58 11.84 74.4M
2021-08-11 10.56 11.37 10.40 11.37 70.0M
2021-08-10 9.40 10.34 9.24 10.34 56.7M
2021-08-09 8.69 9.56 8.69 9.40 34.2M
2021-08-06 8.65 8.76 8.52 8.69 8.3M
2021-08-05 8.82 8.85 8.60 8.72 8.8M
2021-08-04 8.72 8.88 8.66 8.84 11.1M
2021-08-03 9.01 9.09 8.70 8.74 14.7M
2021-08-02 8.83 9.07 8.65 9.01 18.8M
2021-07-30 8.38 8.97 8.35 8.90 21.0M
2021-07-29 8.26 8.39 8.20 8.33 10.3M
2021-07-28 8.65 8.65 8.06 8.15 16.1M
2021-07-27 9.03 9.14 8.61 8.70 15.5M
2021-07-26 9.07 9.12 8.64 8.92 20.7M
2021-07-23 9.37 9.42 9.02 9.03 22.8M
2021-07-22 9.53 9.57 9.40 9.45 23.4M
2021-07-21 8.89 9.58 8.82 9.51 42.9M
2021-07-20 8.90 9.23 8.76 8.81 31.4M
2021-07-19 9.43 9.60 9.00 9.00 34.7M
2021-07-16 9.85 10.05 9.56 9.66 30.3M
2021-07-15 9.56 9.95 9.54 9.80 28.2M
2021-07-14 9.66 10.20 9.58 9.62 35.5M
2021-07-13 9.21 9.58 9.06 9.58 31.3M
2021-07-12 9.52 9.52 9.21 9.32 16.1M
2021-07-09 9.28 9.47 9.08 9.39 17.0M
2021-07-08 9.52 9.85 9.28 9.39 32.5M
2021-07-07 10.00 10.28 9.45 9.61 40.5M
2021-07-06 9.15 9.97 9.05 9.91 36.1M
2021-07-05 9.16 9.31 9.06 9.15 11.7M
2021-07-02 9.02 9.42 8.91 9.11 21.4M
2021-07-01 9.01 9.10 8.95 9.05 10.2M
2021-06-30 8.96 9.11 8.86 9.03 11.7M
2021-06-29 9.35 9.38 8.86 8.95 29.2M
2021-06-28 9.27 9.75 9.13 9.41 30.5M
2021-06-25 9.21 9.26 8.99 9.17 15.5M
2021-06-24 9.21 9.35 9.08 9.21 18.9M
2021-06-23 9.34 9.49 9.13 9.22 23.8M
2021-06-22 9.25 9.38 9.06 9.23 28.8M
2021-06-21 9.85 9.90 9.30 9.40 36.1M
2021-06-18 10.12 10.12 9.67 9.76 35.2M
2021-06-17 9.22 10.20 9.10 10.01 52.9M
2021-06-16 8.86 9.76 8.46 9.38 45.4M
2021-06-15 9.30 9.78 8.92 8.95 56.4M
2021-06-11 9.04 9.30 8.96 8.98 27.3M
2021-06-10 9.18 9.40 8.96 9.06 26.1M
2021-06-09 9.33 9.48 9.05 9.18 20.7M
2021-06-08 9.76 9.81 9.19 9.33 31.8M
2021-06-07 10.07 10.66 9.75 9.77 35.1M
2021-06-04 9.99 10.35 9.84 10.05 23.2M
2021-06-03 10.34 10.39 10.00 10.06 17.8M
2021-06-02 10.69 10.75 10.32 10.38 21.1M
2021-06-01 10.86 11.10 10.52 10.66 24.3M
2021-05-31 11.01 11.25 10.40 10.87 31.5M
2021-05-28 10.68 11.47 10.67 11.07 33.7M
2021-05-27 10.41 10.89 10.29 10.78 27.0M
2021-05-26 10.21 10.51 10.15 10.43 35.6M
2021-05-25 9.80 10.55 9.70 10.29 54.7M
2021-05-24 9.31 10.19 9.31 10.05 57.1M
2021-05-21 8.62 9.36 8.52 9.27 49.6M
2021-05-20 8.61 8.77 8.46 8.51 24.9M
2021-05-19 8.17 8.70 8.11 8.59 34.2M
2021-05-18 8.22 8.22 7.60 8.14 22.3M
2021-05-17 8.06 8.29 8.02 8.21 17.8M
2021-05-14 8.01 8.32 7.93 8.12 17.8M
2021-05-13 8.16 8.30 7.98 8.02 19.6M
2021-05-12 8.35 8.44 8.07 8.19 23.6M
2021-05-11 7.79 8.57 7.56 8.34 46.7M
2021-05-10 7.63 7.87 7.55 7.79 17.0M
2021-05-07 7.65 7.71 7.44 7.66 14.0M
2021-05-06 7.71 7.79 7.58 7.65 14.3M
2021-04-30 7.85 7.90 7.67 7.72 9.7M
2021-04-29 7.80 7.97 7.72 7.80 12.3M
2021-04-28 7.85 8.03 7.80 7.89 15.7M
2021-04-27 7.97 8.08 7.64 7.80 17.2M
2021-04-26 8.05 8.13 7.88 7.98 14.2M
2021-04-23 8.30 8.45 8.04 8.11 14.8M
2021-04-22 8.19 8.34 8.09 8.23 12.8M
2021-04-21 8.23 8.23 7.94 8.13 13.7M
2021-04-20 8.21 8.42 8.12 8.21 14.9M
2021-04-19 8.26 8.36 8.12 8.24 14.4M
2021-04-16 8.34 8.49 8.21 8.26 14.4M
2021-04-15 8.38 8.38 8.08 8.13 16.7M
2021-04-14 8.30 8.41 8.02 8.36 22.0M
2021-04-13 8.51 8.59 8.23 8.30 21.9M
2021-04-12 8.89 9.03 8.46 8.51 24.6M
2021-04-09 8.81 9.40 8.71 8.86 31.7M
2021-04-08 9.37 9.37 8.90 8.94 32.8M
2021-04-07 9.15 9.70 9.07 9.50 47.1M
2021-04-06 8.63 9.39 8.60 9.15 38.6M
2021-04-02 8.82 9.00 8.60 8.60 24.9M
2021-04-01 9.22 9.22 8.60 8.88 29.6M
2021-03-31 9.30 9.35 8.95 9.24 28.2M
2021-03-30 9.40 9.45 9.04 9.23 31.9M
2021-03-29 9.24 9.80 9.17 9.42 34.6M
2021-03-26 8.72 9.34 8.72 9.19 38.6M
2021-03-25 9.78 9.84 9.00 9.00 54.6M
2021-03-24 9.21 10.50 9.20 10.00 68.8M
2021-03-23 9.22 10.14 9.10 9.59 83.8M
2021-03-22 9.22 9.22 9.01 9.22 27.2M
2021-03-19 8.25 8.60 8.17 8.38 29.8M
2021-03-18 8.12 8.69 8.07 8.51 40.0M
2021-03-17 8.13 8.27 8.09 8.18 24.0M
2021-03-16 8.10 8.40 8.04 8.27 34.7M
2021-03-15 8.21 8.45 8.00 8.01 54.4M
2021-03-12 8.14 8.53 7.80 8.45 75.5M
2021-03-11 7.27 7.75 7.20 7.75 26.1M
2021-03-10 7.28 7.46 7.12 7.28 18.8M
2021-03-09 7.73 7.90 7.08 7.20 37.7M
2021-03-08 8.15 8.34 7.68 7.87 41.5M
2021-03-05 7.70 8.28 7.68 8.20 43.5M
2021-03-04 7.88 8.34 7.62 7.84 55.0M
2021-03-03 7.36 7.63 7.10 7.58 32.4M
2021-03-02 7.34 7.72 7.27 7.46 39.1M
2021-03-01 7.21 7.46 7.07 7.25 22.1M
2021-02-26 7.27 7.48 7.16 7.28 28.3M
2021-02-25 6.96 7.60 6.71 7.56 36.8M
2021-02-24 7.10 7.12 6.80 6.91 26.6M
2021-02-23 6.82 7.37 6.75 7.22 43.3M
2021-02-22 6.63 7.08 6.52 6.88 35.7M
2021-02-19 6.44 6.60 6.43 6.58 21.1M
2021-02-18 6.16 6.68 6.16 6.52 26.8M
2021-02-10 6.40 6.40 6.12 6.15 21.6M
2021-02-09 6.42 6.47 6.24 6.41 23.1M
2021-02-08 6.35 6.83 6.32 6.39 32.0M
2021-02-05 5.81 6.40 5.78 6.40 30.1M
2021-02-04 6.22 6.23 5.79 5.82 18.6M
2021-02-03 6.18 6.31 6.12 6.22 11.1M
2021-02-02 6.30 6.34 6.12 6.18 15.5M
2021-02-01 6.21 6.38 6.08 6.37 18.8M
2021-01-29 6.10 6.30 6.06 6.20 15.1M
2021-01-28 6.09 6.27 6.06 6.10 12.0M
2021-01-27 6.15 6.23 6.06 6.16 14.6M
2021-01-26 6.04 6.39 6.00 6.20 28.7M
2021-01-25 5.90 6.27 5.78 6.10 34.6M
2021-01-22 5.78 5.79 5.64 5.70 9.9M
2021-01-21 5.63 5.79 5.59 5.78 10.7M
2021-01-20 5.66 5.73 5.61 5.64 6.1M
2021-01-19 5.84 5.85 5.65 5.68 10.0M
2021-01-18 5.57 5.90 5.57 5.80 15.2M
2021-01-15 5.41 5.64 5.40 5.55 11.2M
2021-01-14 5.52 5.58 5.43 5.43 11.9M
2021-01-13 5.73 5.74 5.48 5.52 15.3M
2021-01-12 5.62 5.87 5.62 5.76 11.6M
2021-01-11 5.79 5.90 5.64 5.67 17.1M
2021-01-08 6.09 6.09 5.78 5.79 16.5M
2021-01-07 6.23 6.35 5.93 6.02 21.2M
2021-01-06 6.41 6.44 6.21 6.28 14.4M
2021-01-05 6.63 6.63 6.35 6.50 17.0M
2021-01-04 6.25 6.74 6.18 6.59 24.1M