晶科能源(688223)股票行情
晶科能源(688223)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 7.74 | 7.74 | 0.00 | 0.00% | 7.61 | 8.08 | 3211032 | 251236.98 | 3.21% | 0.00 |
| 2026-03-24 | 7.78 | 7.74 | 0.22 | 2.93% | 7.20 | 7.98 | 3720714 | 283215.22 | 3.72% | 75.00 |
| 2026-03-23 | 7.64 | 7.52 | -0.09 | -1.18% | 7.42 | 7.89 | 4138273 | 317537.81 | 4.14% | 89.09 |
| 2026-03-20 | 7.21 | 7.61 | 0.39 | 5.40% | 7.18 | 8.07 | 5157310 | 393833.72 | 5.15% | 50.00 |
| 2026-03-19 | 7.07 | 7.22 | 0.06 | 0.84% | 7.04 | 7.54 | 3450660 | 251451.14 | 3.45% | 50.00 |
| 2026-03-18 | 7.40 | 7.16 | -0.24 | -3.24% | 7.04 | 7.48 | 2571627 | 184969.03 | 2.57% | 110.66 |
| 2026-03-17 | 7.66 | 7.40 | -0.20 | -2.63% | 7.38 | 7.84 | 2072453 | 157761.73 | 2.07% | 0.00 |
| 2026-03-16 | 7.97 | 7.60 | -0.29 | -3.68% | 7.56 | 8.03 | 2143415 | 164835.94 | 2.14% | 60.85 |
| 2026-03-13 | 8.19 | 7.89 | -0.36 | -4.36% | 7.88 | 8.26 | 2917018 | 235001.55 | 2.92% | 0.00 |
| 2026-03-12 | 8.38 | 8.25 | -0.13 | -1.55% | 8.18 | 8.53 | 2974720 | 247236.22 | 2.97% | 30.11 |
| 2026-03-11 | 8.20 | 8.38 | 0.14 | 1.70% | 8.11 | 8.80 | 4124351 | 348895.22 | 4.12% | 149.00 |
| 2026-03-10 | 7.44 | 8.24 | 0.80 | 10.75% | 7.26 | 8.56 | 4223076 | 331469.25 | 4.22% | 44.29 |
| 2026-03-09 | 7.20 | 7.44 | 0.10 | 1.36% | 7.15 | 7.58 | 2204999 | 163664.53 | 2.20% | 15.00 |
| 2026-03-06 | 7.04 | 7.34 | 0.29 | 4.11% | 6.95 | 7.49 | 2164172 | 157496.70 | 2.16% | 4.00 |
| 2026-03-05 | 7.22 | 7.05 | -0.05 | -0.70% | 7.02 | 7.25 | 1482493 | 105472.02 | 1.48% | 0.00 |
| 2026-03-04 | 7.02 | 7.10 | -0.15 | -2.07% | 6.92 | 7.20 | 1994838 | 140742.19 | 1.99% | 150.00 |
| 2026-03-03 | 7.39 | 7.25 | -0.11 | -1.49% | 7.15 | 7.65 | 2478064 | 182942.22 | 2.48% | 0.00 |
| 2026-03-02 | 7.30 | 7.36 | -0.18 | -2.39% | 7.18 | 7.67 | 2567512 | 190179.09 | 2.57% | 40.00 |
| 2026-02-27 | 7.42 | 7.54 | 0.13 | 1.75% | 7.39 | 7.66 | 2253217 | 169811.41 | 2.25% | 14.00 |
| 2026-02-26 | 7.53 | 7.41 | -0.19 | -2.50% | 7.37 | 7.59 | 2180806 | 162394.14 | 2.18% | 10.00 |
| 2026-02-25 | 7.60 | 7.60 | 0.01 | 0.13% | 7.49 | 7.75 | 2309604 | 175307.12 | 2.31% | 4.00 |
| 2026-02-24 | 7.70 | 7.59 | 0.00 | 0.00% | 7.55 | 7.89 | 2171656 | 167122.83 | 2.17% | 283.00 |
| 2026-02-13 | 7.90 | 7.59 | -0.44 | -5.48% | 7.58 | 7.98 | 2465889 | 189767.94 | 2.46% | 25.00 |
| 2026-02-12 | 7.91 | 8.03 | 0.03 | 0.38% | 7.82 | 8.17 | 2739892 | 218596.42 | 2.74% | 62.00 |
| 2026-02-11 | 8.20 | 8.00 | -0.12 | -1.48% | 7.93 | 8.50 | 3116540 | 254499.05 | 3.11% | 83.83 |
| 2026-02-10 | 8.51 | 8.12 | -0.42 | -4.92% | 8.09 | 8.65 | 4282466 | 352571.47 | 4.28% | 92.39 |
| 2026-02-09 | 8.82 | 8.54 | 0.21 | 2.52% | 8.48 | 9.66 | 6111198 | 546270.06 | 6.11% | 276.36 |
| 2026-02-06 | 7.61 | 8.33 | 0.44 | 5.58% | 7.60 | 8.76 | 5326741 | 437418.19 | 5.32% | 15.00 |
| 2026-02-05 | 7.80 | 7.89 | -0.51 | -6.07% | 7.56 | 8.39 | 6207854 | 495518.38 | 6.20% | 99.92 |
| 2026-02-04 | 6.98 | 8.40 | 1.40 | 20.00% | 6.96 | 8.40 | 5437456 | 413804.69 | 5.43% | 104.00 |
| 2026-02-03 | 6.28 | 7.00 | 0.82 | 13.27% | 6.27 | 7.12 | 3728194 | 248952.06 | 3.73% | 108.00 |
| 2026-02-02 | 6.41 | 6.18 | -0.15 | -2.37% | 6.17 | 6.56 | 1791032 | 113711.50 | 1.79% | 40.00 |
| 2026-01-30 | 6.64 | 6.33 | -0.41 | -6.08% | 6.17 | 6.71 | 2451432 | 155948.61 | 2.45% | 20.00 |
| 2026-01-29 | 6.61 | 6.74 | 0.10 | 1.51% | 6.50 | 7.06 | 3059918 | 207495.16 | 3.06% | 4.00 |
| 2026-01-28 | 6.80 | 6.64 | -0.19 | -2.78% | 6.62 | 6.96 | 2144225 | 144855.83 | 2.14% | 0.00 |
| 2026-01-27 | 6.60 | 6.83 | 0.14 | 2.09% | 6.39 | 6.98 | 3581722 | 238829.12 | 3.58% | 67.00 |
| 2026-01-26 | 7.00 | 6.69 | -0.21 | -3.04% | 6.55 | 7.07 | 4640178 | 314434.62 | 4.64% | 75.00 |
| 2026-01-23 | 5.76 | 6.90 | 1.15 | 20.00% | 5.76 | 6.90 | 5754122 | 376827.66 | 5.75% | 0.00 |
| 2026-01-22 | 5.52 | 5.75 | 0.21 | 3.79% | 5.50 | 5.86 | 1798160 | 102545.76 | 1.80% | 0.00 |
| 2026-01-21 | 5.58 | 5.54 | -0.10 | -1.77% | 5.51 | 5.67 | 1191017 | 66435.89 | 1.19% | 0.00 |
| 2026-01-20 | 5.93 | 5.64 | -0.31 | -5.21% | 5.61 | 6.00 | 1825175 | 104714.07 | 1.82% | 50.30 |
| 2026-01-19 | 5.90 | 5.95 | -0.01 | -0.17% | 5.88 | 6.04 | 1265306 | 75259.80 | 1.26% | 0.00 |
| 2026-01-16 | 6.07 | 5.96 | -0.06 | -1.00% | 5.93 | 6.13 | 1608193 | 96524.78 | 1.61% | 50.00 |
| 2026-01-15 | 6.10 | 6.02 | -0.14 | -2.27% | 5.98 | 6.18 | 1435284 | 86850.18 | 1.43% | 0.00 |
| 2026-01-14 | 6.23 | 6.16 | -0.10 | -1.60% | 6.08 | 6.44 | 1768731 | 110705.14 | 1.77% | 0.00 |
| 2026-01-13 | 6.43 | 6.26 | -0.14 | -2.19% | 6.14 | 6.48 | 1699986 | 106344.71 | 1.70% | 2.08 |
| 2026-01-12 | 6.15 | 6.40 | 0.22 | 3.56% | 6.15 | 6.66 | 2418290 | 155946.25 | 2.42% | 0.00 |
| 2026-01-09 | 6.31 | 6.18 | -0.21 | -3.29% | 6.12 | 6.48 | 2112194 | 132471.16 | 2.11% | 87.25 |
| 2026-01-08 | 6.07 | 6.39 | 0.32 | 5.27% | 6.01 | 6.65 | 2524633 | 161330.69 | 2.52% | 49.00 |
| 2026-01-07 | 6.00 | 6.07 | 0.05 | 0.83% | 5.89 | 6.10 | 1368938 | 81977.44 | 1.37% | 35.00 |
| 2026-01-06 | 5.72 | 6.02 | 0.32 | 5.61% | 5.70 | 6.08 | 1593804 | 94465.18 | 1.59% | 10.00 |
| 2026-01-05 | 5.76 | 5.70 | 0.06 | 1.06% | 5.68 | 5.77 | 811762 | 46346.14 | 0.81% | 0.00 |
| 2025-12-31 | 5.77 | 5.64 | -0.11 | -1.91% | 5.63 | 5.80 | 732802 | 41619.94 | 0.73% | 78.00 |
| 2025-12-30 | 5.88 | 5.75 | -0.19 | -3.20% | 5.73 | 5.92 | 1089014 | 63082.11 | 1.09% | 0.00 |
| 2025-12-29 | 5.97 | 5.94 | 0.22 | 3.85% | 5.89 | 6.23 | 2087882 | 126298.32 | 2.09% | 0.00 |
| 2025-12-26 | 5.75 | 5.72 | 0.10 | 1.78% | 5.69 | 5.83 | 1140004 | 65631.38 | 1.14% | 38.00 |
| 2025-12-25 | 5.44 | 5.62 | 0.17 | 3.12% | 5.41 | 5.74 | 942652 | 52567.09 | 0.94% | 0.00 |
| 2025-12-24 | 5.38 | 5.45 | 0.07 | 1.30% | 5.33 | 5.47 | 477711 | 25889.29 | 0.48% | 0.00 |
| 2025-12-23 | 5.45 | 5.38 | -0.06 | -1.10% | 5.36 | 5.46 | 514621 | 27784.19 | 0.51% | 0.00 |
| 2025-12-22 | 5.42 | 5.44 | 0.00 | 0.00% | 5.40 | 5.47 | 459436 | 25005.44 | 0.46% | 0.00 |
| 2025-12-19 | 5.35 | 5.44 | 0.08 | 1.49% | 5.35 | 5.45 | 360023 | 19514.02 | 0.36% | 16.00 |
| 2025-12-18 | 5.34 | 5.36 | -0.01 | -0.19% | 5.31 | 5.39 | 325379 | 17440.14 | 0.33% | 0.00 |
| 2025-12-17 | 5.31 | 5.37 | 0.08 | 1.51% | 5.27 | 5.37 | 422178 | 22462.68 | 0.42% | 50.00 |
| 2025-12-16 | 5.41 | 5.29 | -0.14 | -2.58% | 5.29 | 5.43 | 492390 | 26227.54 | 0.49% | 0.00 |
| 2025-12-15 | 5.41 | 5.43 | 0.00 | 0.00% | 5.39 | 5.52 | 458428 | 25081.41 | 0.46% | 0.00 |
| 2025-12-12 | 5.38 | 5.43 | 0.05 | 0.93% | 5.37 | 5.46 | 518071 | 28131.49 | 0.52% | 0.00 |
| 2025-12-11 | 5.45 | 5.38 | -0.04 | -0.74% | 5.38 | 5.49 | 479940 | 26097.87 | 0.48% | 0.00 |
| 2025-12-10 | 5.50 | 5.42 | -0.07 | -1.28% | 5.36 | 5.50 | 511506 | 27695.50 | 0.51% | 0.00 |
| 2025-12-09 | 5.46 | 5.49 | 0.01 | 0.18% | 5.38 | 5.51 | 526680 | 28675.16 | 0.53% | 34.77 |
| 2025-12-08 | 5.43 | 5.48 | 0.04 | 0.74% | 5.41 | 5.50 | 476603 | 26043.77 | 0.48% | 0.00 |
| 2025-12-05 | 5.38 | 5.44 | 0.10 | 1.87% | 5.32 | 5.45 | 635094 | 34340.43 | 0.63% | 0.00 |
| 2025-12-04 | 5.42 | 5.34 | -0.10 | -1.84% | 5.31 | 5.45 | 507539 | 27241.48 | 0.51% | 30.00 |
| 2025-12-03 | 5.58 | 5.44 | -0.16 | -2.86% | 5.43 | 5.61 | 645284 | 35483.24 | 0.64% | 40.00 |
| 2025-12-02 | 5.73 | 5.60 | -0.11 | -1.93% | 5.55 | 5.73 | 651188 | 36408.77 | 0.65% | 50.00 |
| 2025-12-01 | 5.66 | 5.71 | 0.08 | 1.42% | 5.66 | 5.82 | 889586 | 51085.32 | 0.89% | 0.00 |
| 2025-11-28 | 5.60 | 5.63 | 0.03 | 0.54% | 5.55 | 5.66 | 547127 | 30676.21 | 0.55% | 0.00 |
| 2025-11-27 | 5.62 | 5.60 | -0.01 | -0.18% | 5.60 | 5.70 | 683172 | 38584.11 | 0.68% | 0.00 |
| 2025-11-26 | 5.63 | 5.61 | -0.03 | -0.53% | 5.59 | 5.70 | 608197 | 34302.52 | 0.61% | 0.00 |
| 2025-11-25 | 5.60 | 5.64 | 0.08 | 1.44% | 5.56 | 5.70 | 722352 | 40760.38 | 0.72% | 40.00 |
| 2025-11-24 | 5.63 | 5.56 | -0.01 | -0.18% | 5.52 | 5.66 | 805036 | 44814.78 | 0.80% | 0.00 |
上证大盘股票行情在线 K线走势图
晶科能源(688223)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
