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
2024-12-31 8.15 8.20 7.75 7.76 26.6M
2024-12-30 8.35 8.38 8.11 8.14 28.2M
2024-12-27 7.93 8.33 7.89 8.24 39.7M
2024-12-26 7.85 8.07 7.83 7.93 21.1M
2024-12-25 8.01 8.05 7.84 7.88 25.7M
2024-12-24 7.82 8.23 7.81 8.11 43.7M
2024-12-23 7.73 7.83 7.65 7.67 14.5M
2024-12-20 7.74 7.77 7.69 7.73 12.7M
2024-12-19 7.63 7.73 7.57 7.73 14.6M
2024-12-18 7.73 7.79 7.67 7.70 10.9M
2024-12-17 7.89 7.91 7.66 7.70 22.1M
2024-12-16 7.94 8.13 7.86 7.90 18.4M
2024-12-13 8.11 8.14 7.92 7.93 26.4M
2024-12-12 8.19 8.19 8.07 8.16 16.7M
2024-12-11 8.11 8.21 8.09 8.16 14.6M
2024-12-10 8.27 8.39 8.09 8.13 25.4M
2024-12-09 8.21 8.25 8.05 8.09 18.8M
2024-12-06 8.25 8.29 8.03 8.26 23.4M
2024-12-05 8.29 8.32 8.17 8.22 15.4M
2024-12-04 8.52 8.54 8.22 8.29 21.9M
2024-12-03 8.55 8.62 8.38 8.58 28.1M
2024-12-02 8.11 8.55 8.07 8.48 30.8M
2024-11-29 7.95 8.13 7.94 8.08 16.6M
2024-11-28 8.06 8.13 7.99 8.01 15.2M
2024-11-27 7.95 8.08 7.71 8.06 17.5M
2024-11-26 8.10 8.12 7.95 7.97 15.7M
2024-11-25 8.20 8.25 7.97 8.14 20.4M
2024-11-22 8.59 8.60 8.11 8.13 28.5M
2024-11-21 8.69 8.75 8.48 8.59 28.2M
2024-11-20 8.46 8.84 8.41 8.78 45.9M
2024-11-19 8.15 8.52 8.12 8.46 43.2M
2024-11-18 8.10 8.31 8.00 8.04 19.2M
2024-11-15 8.28 8.43 8.06 8.09 25.8M
2024-11-14 8.53 8.65 8.31 8.35 36.8M
2024-11-13 8.44 8.47 8.25 8.42 17.8M
2024-11-12 8.55 8.63 8.39 8.48 24.6M
2024-11-11 8.35 8.55 8.24 8.55 31.3M
2024-11-08 8.51 8.64 8.30 8.32 35.5M
2024-11-07 8.36 8.52 8.32 8.46 24.3M
2024-11-06 8.43 8.58 8.33 8.37 31.5M
2024-11-05 8.25 8.40 8.12 8.39 31.3M
2024-11-04 8.02 8.25 7.94 8.19 22.0M
2024-11-01 8.08 8.16 7.86 7.92 22.1M
2024-10-31 8.14 8.27 8.08 8.13 27.5M
2024-10-30 7.91 8.12 7.91 8.01 17.4M
2024-10-29 8.32 8.35 8.01 8.04 25.6M
2024-10-28 8.35 8.36 8.19 8.27 24.4M
2024-10-25 7.90 8.40 7.90 8.27 40.1M
2024-10-24 8.01 8.08 7.85 7.88 25.9M
2024-10-23 7.96 8.48 7.85 8.20 44.2M
2024-10-22 7.72 7.94 7.67 7.88 22.6M
2024-10-21 7.73 7.85 7.68 7.69 25.2M
2024-10-18 7.49 7.94 7.40 7.73 24.4M
2024-10-17 7.68 7.77 7.48 7.50 13.8M
2024-10-16 7.50 7.76 7.49 7.65 12.8M
2024-10-15 7.80 7.94 7.66 7.66 17.5M
2024-10-14 7.67 7.86 7.50 7.85 20.3M
2024-10-11 8.10 8.10 7.50 7.63 21.2M
2024-10-10 8.10 8.40 8.01 8.08 29.1M
2024-10-09 8.70 8.70 8.06 8.07 43.4M
2024-10-08 9.30 9.30 8.46 8.94 54.2M
2024-09-30 8.10 8.45 7.88 8.45 47.7M
2024-09-27 7.21 7.70 7.20 7.68 36.0M
2024-09-26 6.81 7.11 6.77 7.10 21.1M
2024-09-25 6.85 7.02 6.80 6.83 18.5M
2024-09-24 6.48 6.73 6.43 6.73 16.7M
2024-09-23 6.37 6.47 6.32 6.43 10.4M
2024-09-20 6.51 6.51 6.30 6.34 14.8M
2024-09-19 6.48 6.58 6.43 6.51 13.2M
2024-09-18 6.59 6.60 6.40 6.46 8.3M
2024-09-13 6.78 6.78 6.59 6.59 6.8M
2024-09-12 6.77 6.88 6.73 6.73 6.3M
2024-09-11 6.77 6.83 6.70 6.74 5.4M
2024-09-10 6.79 6.82 6.63 6.81 7.3M
2024-09-09 6.82 6.86 6.74 6.78 5.4M
2024-09-06 6.95 7.00 6.83 6.84 6.6M
2024-09-05 6.92 7.02 6.91 6.95 5.8M
2024-09-04 6.92 7.03 6.90 6.93 6.9M
2024-09-03 6.97 7.06 6.91 7.02 8.7M
2024-09-02 7.06 7.17 7.00 7.02 13.9M
2024-08-30 6.96 7.13 6.89 7.05 15.2M
2024-08-29 6.60 6.91 6.58 6.90 16.3M
2024-08-28 6.62 6.65 6.58 6.60 7.0M
2024-08-27 6.72 6.72 6.59 6.63 7.4M
2024-08-26 6.69 6.75 6.66 6.72 9.1M
2024-08-23 6.71 6.71 6.60 6.70 9.5M
2024-08-22 6.82 6.87 6.67 6.69 10.1M
2024-08-21 6.92 6.95 6.81 6.82 10.1M
2024-08-20 7.12 7.13 6.92 6.93 11.2M
2024-08-19 7.13 7.24 7.10 7.12 8.1M
2024-08-16 7.30 7.33 7.15 7.16 11.6M
2024-08-15 7.25 7.40 7.15 7.32 13.5M
2024-08-14 7.34 7.35 7.24 7.25 7.4M
2024-08-13 7.27 7.38 7.20 7.31 8.5M
2024-08-12 7.43 7.46 7.29 7.30 10.8M
2024-08-09 7.47 7.50 7.34 7.35 13.5M
2024-08-08 7.54 7.56 7.32 7.43 21.8M
2024-08-07 7.87 7.88 7.61 7.64 32.1M
2024-08-06 7.40 7.63 7.40 7.61 20.0M
2024-08-05 7.51 7.66 7.32 7.33 17.5M
2024-08-02 7.70 7.77 7.58 7.60 12.8M
2024-08-01 7.85 7.91 7.73 7.76 15.5M
2024-07-31 7.56 7.87 7.49 7.87 21.7M
2024-07-30 7.55 7.62 7.42 7.54 12.7M
2024-07-29 7.69 7.75 7.54 7.57 12.4M
2024-07-26 7.65 7.78 7.60 7.71 16.7M
2024-07-25 7.54 7.78 7.50 7.67 16.1M
2024-07-24 7.54 7.77 7.44 7.59 20.8M
2024-07-23 7.81 7.86 7.62 7.64 18.0M
2024-07-22 7.85 7.90 7.71 7.76 25.3M
2024-07-19 7.92 8.08 7.82 7.93 31.5M
2024-07-18 7.70 7.98 7.55 7.92 33.9M
2024-07-17 8.20 8.20 7.81 7.81 35.6M
2024-07-16 8.14 8.39 8.10 8.22 37.5M
2024-07-15 8.64 8.90 8.41 8.45 68.7M
2024-07-12 8.25 8.79 8.06 8.48 83.7M
2024-07-11 7.75 7.99 7.43 7.99 30.4M
2024-07-10 7.28 7.50 7.22 7.26 12.1M
2024-07-09 7.25 7.36 7.00 7.35 18.8M
2024-07-08 7.52 7.52 7.18 7.23 13.5M
2024-07-05 7.68 7.74 7.43 7.53 11.8M
2024-07-04 7.99 8.01 7.66 7.68 12.0M
2024-07-03 8.03 8.05 7.95 7.98 5.3M
2024-07-02 8.04 8.11 7.99 8.03 6.6M
2024-07-01 7.94 8.05 7.88 8.04 8.1M
2024-06-28 7.86 8.05 7.84 7.96 8.5M
2024-06-27 8.05 8.10 7.85 7.86 6.9M
2024-06-26 7.78 8.10 7.76 8.08 11.1M
2024-06-25 7.93 8.02 7.73 7.80 9.7M
2024-06-24 8.20 8.24 7.91 7.94 13.6M
2024-06-21 8.34 8.40 8.26 8.28 7.4M
2024-06-20 8.73 8.73 8.30 8.34 14.4M
2024-06-19 8.87 8.95 8.73 8.74 8.4M
2024-06-18 8.76 8.87 8.67 8.86 8.6M
2024-06-17 8.84 8.90 8.73 8.76 7.9M
2024-06-14 8.80 8.89 8.72 8.86 9.4M
2024-06-13 8.87 8.92 8.76 8.81 7.7M
2024-06-12 8.80 8.90 8.78 8.87 7.4M
2024-06-11 8.76 8.84 8.64 8.82 9.6M
2024-06-07 8.74 8.88 8.70 8.84 10.1M
2024-06-06 9.05 9.08 8.66 8.71 15.0M
2024-06-05 9.10 9.27 9.00 9.01 9.8M
2024-06-04 9.03 9.18 8.88 9.16 12.7M
2024-06-03 9.18 9.21 8.97 9.05 13.1M
2024-05-31 9.21 9.26 9.15 9.18 11.9M
2024-05-30 9.41 9.52 9.16 9.20 13.5M
2024-05-29 9.49 9.55 9.24 9.35 13.9M
2024-05-28 9.40 9.59 9.35 9.53 13.7M
2024-05-27 9.54 9.58 9.30 9.42 12.6M
2024-05-24 9.33 9.72 9.33 9.46 17.2M
2024-05-23 9.65 9.65 9.35 9.37 12.2M
2024-05-22 9.51 9.70 9.48 9.64 13.4M
2024-05-21 9.80 9.81 9.46 9.50 19.3M
2024-05-20 9.76 9.89 9.70 9.80 17.0M
2024-05-17 9.69 9.93 9.62 9.83 14.7M
2024-05-16 9.80 9.88 9.74 9.77 14.6M
2024-05-15 10.24 10.24 9.80 9.82 28.5M
2024-05-14 10.42 10.46 10.14 10.24 33.2M
2024-05-13 10.36 10.64 10.26 10.64 59.3M
2024-05-10 9.81 10.50 9.66 10.38 49.7M
2024-05-09 9.61 9.88 9.58 9.78 18.0M
2024-05-08 9.73 9.85 9.58 9.60 14.3M
2024-05-07 9.84 9.84 9.71 9.79 12.1M
2024-05-06 9.60 9.92 9.60 9.86 19.7M
2024-04-30 9.72 9.72 9.41 9.48 16.0M
2024-04-29 9.32 9.75 9.27 9.72 23.6M
2024-04-26 9.38 9.40 9.04 9.36 27.1M
2024-04-25 9.50 9.60 9.40 9.54 12.5M
2024-04-24 9.25 9.49 9.25 9.47 12.1M
2024-04-23 9.33 9.45 9.22 9.25 9.9M
2024-04-22 9.44 9.48 9.20 9.28 9.6M
2024-04-19 9.57 9.59 9.35 9.37 11.8M
2024-04-18 9.78 9.78 9.58 9.62 11.2M
2024-04-17 9.39 9.70 9.32 9.70 15.1M
2024-04-16 9.60 9.69 9.20 9.22 16.4M
2024-04-15 9.76 9.87 9.39 9.68 16.6M
2024-04-12 9.91 9.98 9.73 9.77 12.7M
2024-04-11 9.83 10.05 9.80 9.91 11.5M
2024-04-10 10.15 10.18 9.84 9.92 17.9M
2024-04-09 10.01 10.19 9.99 10.18 11.5M
2024-04-08 10.20 10.32 10.02 10.08 14.3M
2024-04-03 10.40 10.48 10.18 10.23 15.2M
2024-04-02 10.65 10.65 10.37 10.49 17.3M
2024-04-01 10.53 10.81 10.53 10.66 20.8M
2024-03-29 10.50 10.63 10.33 10.51 16.1M
2024-03-28 10.32 10.74 10.29 10.53 23.4M
2024-03-27 10.93 10.97 10.31 10.34 23.3M
2024-03-26 10.85 11.16 10.80 10.98 21.3M
2024-03-25 11.37 11.38 10.86 10.87 25.5M
2024-03-22 11.50 11.52 11.21 11.26 28.1M
2024-03-21 11.77 11.86 11.50 11.58 32.4M
2024-03-20 11.59 11.59 11.37 11.46 26.1M
2024-03-19 11.55 11.77 11.42 11.65 33.3M
2024-03-18 11.43 12.13 11.43 11.55 55.4M
2024-03-15 11.16 11.37 10.96 11.16 38.3M
2024-03-14 11.50 11.71 11.10 11.34 72.8M
2024-03-13 10.35 11.29 10.31 11.29 60.7M
2024-03-12 10.60 10.60 10.07 10.26 42.3M
2024-03-11 9.77 10.18 9.77 10.18 21.9M
2024-03-08 9.78 9.81 9.60 9.74 10.0M
2024-03-07 9.91 10.02 9.70 9.72 14.6M
2024-03-06 9.80 10.03 9.76 9.97 12.8M
2024-03-05 10.07 10.15 9.80 9.85 20.8M
2024-03-04 10.25 10.34 10.05 10.19 17.6M
2024-03-01 10.17 10.34 10.02 10.26 17.6M
2024-02-29 9.63 10.11 9.61 10.09 18.8M
2024-02-28 10.05 10.52 9.62 9.64 29.1M
2024-02-27 9.60 9.95 9.55 9.94 13.2M
2024-02-26 9.76 9.80 9.56 9.66 13.1M
2024-02-23 9.60 9.66 9.47 9.65 14.3M
2024-02-22 9.42 9.59 9.40 9.55 12.0M
2024-02-21 9.23 9.61 9.15 9.37 16.6M
2024-02-20 9.26 9.32 9.13 9.29 11.4M
2024-02-19 9.47 9.47 9.14 9.33 18.9M
2024-02-08 8.81 9.37 8.80 9.11 22.0M
2024-02-07 8.37 9.02 8.34 8.80 23.2M
2024-02-06 7.62 8.50 7.57 8.45 21.7M
2024-02-05 8.47 8.65 7.62 7.84 30.8M
2024-02-02 8.93 9.13 8.19 8.47 27.7M
2024-02-01 9.02 9.20 8.76 8.89 15.5M
2024-01-31 9.57 9.74 9.06 9.11 18.4M
2024-01-30 9.78 9.92 9.52 9.57 10.4M
2024-01-29 10.10 10.23 9.75 9.83 12.8M
2024-01-26 10.18 10.31 10.05 10.14 11.2M
2024-01-25 9.84 10.23 9.75 10.18 16.0M
2024-01-24 9.79 9.86 9.36 9.82 16.2M
2024-01-23 9.77 9.80 9.42 9.76 14.7M
2024-01-22 10.04 10.07 9.40 9.55 25.6M
2024-01-19 10.04 10.20 9.88 10.02 18.6M
2024-01-18 10.72 10.82 9.79 10.37 48.5M
2024-01-17 11.30 11.36 10.88 10.88 11.1M
2024-01-16 11.50 11.54 11.20 11.37 8.2M
2024-01-15 11.40 11.58 11.35 11.50 6.7M
2024-01-12 11.47 11.54 11.43 11.50 5.8M
2024-01-11 11.26 11.56 11.23 11.49 9.4M
2024-01-10 11.32 11.53 11.20 11.34 13.6M
2024-01-09 11.32 11.38 11.05 11.32 19.5M
2024-01-08 11.66 11.66 11.21 11.26 16.2M
2024-01-05 11.86 11.97 11.60 11.67 9.7M
2024-01-04 12.12 12.12 11.82 11.94 11.3M
2024-01-03 12.12 12.29 12.06 12.11 9.7M
2024-01-02 12.40 12.44 12.20 12.21 10.2M