晶科能源(688223)股票行情 晶科能源股票行情 688223股票行情_爱股网
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 |
|---|
| 2025-10-27 | 5.39 | 5.47 | 0.13 | 2.43% | 5.39 | 5.51 | 960866 | 52353.88 | 0.96% | 0.00 |
| 2025-10-24 | 5.37 | 5.34 | -0.01 | -0.19% | 5.33 | 5.44 | 697216 | 37462.52 | 0.70% | 25.66 |
| 2025-10-23 | 5.31 | 5.35 | 0.00 | 0.00% | 5.23 | 5.36 | 724890 | 38375.73 | 0.72% | 0.00 |
| 2025-10-22 | 5.46 | 5.35 | -0.11 | -2.01% | 5.34 | 5.46 | 713176 | 38365.60 | 0.71% | 100.00 |
| 2025-10-21 | 5.45 | 5.46 | 0.01 | 0.18% | 5.43 | 5.52 | 757717 | 41406.79 | 0.76% | 150.00 |
| 2025-10-20 | 5.57 | 5.45 | -0.05 | -0.91% | 5.43 | 5.59 | 793650 | 43591.43 | 0.79% | 48.90 |
| 2025-10-17 | 5.77 | 5.50 | -0.32 | -5.50% | 5.48 | 5.88 | 1470782 | 82726.24 | 1.47% | 20.00 |
| 2025-10-16 | 5.83 | 5.82 | -0.05 | -0.85% | 5.78 | 5.89 | 960326 | 55952.63 | 0.96% | 0.00 |
| 2025-10-15 | 5.80 | 5.87 | 0.05 | 0.86% | 5.69 | 6.02 | 1612431 | 94448.77 | 1.61% | 132.00 |
| 2025-10-14 | 5.65 | 5.82 | 0.25 | 4.49% | 5.62 | 6.20 | 2370642 | 140737.38 | 2.37% | 0.00 |
| 2025-10-13 | 5.45 | 5.57 | -0.08 | -1.42% | 5.42 | 5.60 | 1019200 | 56110.04 | 1.02% | 0.00 |
| 2025-10-10 | 5.77 | 5.65 | -0.15 | -2.59% | 5.63 | 5.80 | 1253814 | 71630.83 | 1.25% | 285.00 |
| 2025-10-09 | 5.58 | 5.80 | 0.24 | 4.32% | 5.52 | 5.85 | 1598014 | 91869.74 | 1.60% | 0.00 |
| 2025-09-30 | 5.42 | 5.56 | 0.14 | 2.58% | 5.39 | 5.59 | 1085534 | 60106.47 | 1.08% | 10.00 |
| 2025-09-29 | 5.33 | 5.42 | 0.06 | 1.12% | 5.31 | 5.48 | 811470 | 43863.24 | 0.81% | 0.00 |
| 2025-09-26 | 5.38 | 5.36 | -0.05 | -0.92% | 5.33 | 5.47 | 767928 | 41333.26 | 0.77% | 81.00 |
| 2025-09-25 | 5.30 | 5.41 | 0.09 | 1.69% | 5.29 | 5.51 | 1432844 | 77914.55 | 1.43% | 0.00 |
| 2025-09-24 | 5.07 | 5.32 | 0.22 | 4.31% | 5.05 | 5.33 | 1483365 | 77288.91 | 1.48% | 0.00 |
| 2025-09-23 | 5.18 | 5.10 | -0.08 | -1.54% | 5.01 | 5.20 | 1150166 | 58356.86 | 1.15% | 0.00 |
| 2025-09-22 | 5.35 | 5.18 | -0.17 | -3.18% | 5.17 | 5.35 | 1109913 | 58023.91 | 1.11% | 277.00 |
| 2025-09-19 | 5.38 | 5.35 | 0.00 | 0.00% | 5.30 | 5.40 | 929234 | 49579.91 | 0.93% | 0.00 |
| 2025-09-18 | 5.46 | 5.35 | -0.14 | -2.55% | 5.29 | 5.52 | 1555211 | 84200.39 | 1.55% | 0.00 |
| 2025-09-17 | 5.46 | 5.49 | 0.03 | 0.55% | 5.40 | 5.59 | 1260431 | 69240.85 | 1.26% | 0.00 |
| 2025-09-16 | 5.55 | 5.46 | -0.04 | -0.73% | 5.41 | 5.64 | 1346170 | 73997.08 | 1.35% | 35.00 |
| 2025-09-15 | 5.65 | 5.50 | -0.19 | -3.34% | 5.47 | 5.78 | 1956257 | 109496.88 | 1.96% | 100.00 |
| 2025-09-12 | 5.80 | 5.69 | -0.13 | -2.23% | 5.69 | 5.82 | 1163580 | 66922.86 | 1.16% | 0.00 |
| 2025-09-11 | 5.72 | 5.82 | 0.07 | 1.22% | 5.71 | 5.82 | 974082 | 56228.08 | 0.97% | 50.00 |
| 2025-09-10 | 5.90 | 5.75 | -0.19 | -3.20% | 5.70 | 5.91 | 1143078 | 66034.00 | 1.14% | 0.00 |
| 2025-09-09 | 6.03 | 5.94 | -0.15 | -2.46% | 5.89 | 6.11 | 1367789 | 81742.24 | 1.37% | 0.00 |
| 2025-09-08 | 6.11 | 6.09 | 0.05 | 0.83% | 5.96 | 6.14 | 1794603 | 108434.30 | 1.79% | 0.00 |
| 2025-09-05 | 5.71 | 6.04 | 0.34 | 5.96% | 5.70 | 6.07 | 2421667 | 144038.66 | 2.42% | 0.00 |
| 2025-09-04 | 5.61 | 5.70 | 0.09 | 1.60% | 5.60 | 6.00 | 2409323 | 139755.81 | 2.41% | 2.00 |
| 2025-09-03 | 5.56 | 5.61 | 0.06 | 1.08% | 5.54 | 5.70 | 1143410 | 64190.09 | 1.14% | 2.00 |
| 2025-09-02 | 5.69 | 5.55 | -0.14 | -2.46% | 5.52 | 5.78 | 1065156 | 60155.92 | 1.06% | 0.00 |
| 2025-09-01 | 5.66 | 5.69 | 0.02 | 0.35% | 5.58 | 5.70 | 806146 | 45364.49 | 0.81% | 135.00 |
| 2025-08-29 | 5.60 | 5.67 | 0.06 | 1.07% | 5.55 | 5.71 | 1181034 | 66444.48 | 1.18% | 0.00 |
| 2025-08-28 | 5.52 | 5.61 | 0.07 | 1.26% | 5.39 | 5.65 | 1311161 | 72529.95 | 1.31% | 0.00 |
| 2025-08-27 | 5.71 | 5.54 | -0.20 | -3.48% | 5.54 | 5.79 | 1053895 | 59873.55 | 1.05% | 0.00 |
| 2025-08-26 | 5.72 | 5.74 | 0.01 | 0.17% | 5.67 | 5.79 | 788850 | 45322.73 | 0.79% | 0.00 |
| 2025-08-25 | 5.70 | 5.73 | 0.04 | 0.70% | 5.64 | 5.83 | 1180616 | 67729.38 | 1.18% | 125.55 |
| 2025-08-22 | 5.56 | 5.69 | 0.10 | 1.79% | 5.55 | 5.69 | 1098247 | 61816.53 | 1.10% | 190.57 |
| 2025-08-21 | 5.61 | 5.59 | -0.02 | -0.36% | 5.56 | 5.67 | 759962 | 42632.26 | 0.76% | 0.00 |
| 2025-08-20 | 5.63 | 5.61 | 0.04 | 0.72% | 5.50 | 5.68 | 911402 | 50850.36 | 0.91% | 91.04 |
| 2025-08-19 | 5.62 | 5.57 | -0.07 | -1.24% | 5.55 | 5.66 | 728626 | 40738.64 | 0.73% | 0.00 |
| 2025-08-18 | 5.46 | 5.64 | 0.22 | 4.06% | 5.45 | 5.71 | 1492136 | 83525.12 | 1.49% | 35.62 |
| 2025-08-15 | 5.22 | 5.42 | 0.20 | 3.83% | 5.22 | 5.45 | 1221923 | 65590.67 | 1.22% | 0.00 |
| 2025-08-14 | 5.36 | 5.22 | -0.14 | -2.61% | 5.22 | 5.36 | 866808 | 45775.41 | 0.87% | 0.00 |
| 2025-08-13 | 5.37 | 5.36 | 0.01 | 0.19% | 5.31 | 5.40 | 553344 | 29601.53 | 0.55% | 10.00 |
| 2025-08-12 | 5.46 | 5.35 | -0.11 | -2.01% | 5.35 | 5.46 | 632021 | 33982.64 | 0.63% | 0.00 |
| 2025-08-11 | 5.34 | 5.46 | 0.15 | 2.82% | 5.32 | 5.49 | 800572 | 43480.98 | 0.80% | 20.00 |
| 2025-08-08 | 5.33 | 5.31 | -0.01 | -0.19% | 5.30 | 5.39 | 531800 | 28416.62 | 0.53% | 30.45 |
| 2025-08-07 | 5.42 | 5.32 | -0.07 | -1.30% | 5.29 | 5.42 | 469795 | 25071.29 | 0.47% | 0.00 |
| 2025-08-06 | 5.32 | 5.39 | 0.05 | 0.94% | 5.29 | 5.41 | 474844 | 25444.74 | 0.47% | 0.00 |
| 2025-08-05 | 5.25 | 5.34 | 0.09 | 1.71% | 5.24 | 5.34 | 530036 | 28026.29 | 0.53% | 0.00 |
| 2025-08-04 | 5.27 | 5.25 | -0.07 | -1.32% | 5.20 | 5.28 | 500918 | 26182.30 | 0.50% | 0.00 |
| 2025-08-01 | 5.23 | 5.32 | 0.09 | 1.72% | 5.23 | 5.36 | 681377 | 36134.23 | 0.68% | 170.29 |
| 2025-07-31 | 5.46 | 5.23 | -0.25 | -4.56% | 5.22 | 5.47 | 1112502 | 59192.26 | 1.11% | 70.10 |
| 2025-07-30 | 5.56 | 5.48 | -0.09 | -1.62% | 5.46 | 5.59 | 648539 | 35846.12 | 0.65% | 0.00 |
| 2025-07-29 | 5.50 | 5.57 | 0.08 | 1.46% | 5.44 | 5.58 | 696074 | 38339.35 | 0.70% | 80.11 |
| 2025-07-28 | 5.53 | 5.49 | -0.05 | -0.90% | 5.44 | 5.55 | 643319 | 35314.29 | 0.64% | 0.00 |
| 2025-07-25 | 5.65 | 5.54 | -0.11 | -1.95% | 5.52 | 5.66 | 786324 | 43831.68 | 0.79% | 0.00 |
| 2025-07-24 | 5.45 | 5.65 | 0.19 | 3.48% | 5.43 | 5.69 | 1136936 | 63534.68 | 1.14% | 172.55 |
| 2025-07-23 | 5.58 | 5.46 | -0.10 | -1.80% | 5.45 | 5.63 | 901835 | 50057.80 | 0.90% | 0.00 |
| 2025-07-22 | 5.41 | 5.56 | 0.15 | 2.77% | 5.35 | 5.58 | 1067060 | 58464.44 | 1.07% | 52.00 |
| 2025-07-21 | 5.35 | 5.41 | 0.07 | 1.31% | 5.34 | 5.44 | 614508 | 33164.25 | 0.61% | 0.00 |
| 2025-07-18 | 5.40 | 5.34 | -0.10 | -1.84% | 5.32 | 5.53 | 679620 | 36651.02 | 0.68% | 84.00 |
| 2025-07-17 | 5.41 | 5.44 | 0.10 | 1.87% | 5.38 | 5.53 | 835023 | 45424.66 | 0.83% | 0.00 |
| 2025-07-16 | 5.33 | 5.34 | 0.01 | 0.19% | 5.29 | 5.35 | 412459 | 21961.06 | 0.41% | 80.00 |
| 2025-07-15 | 5.42 | 5.33 | -0.10 | -1.84% | 5.29 | 5.47 | 579874 | 31035.59 | 0.58% | 0.00 |
| 2025-07-14 | 5.48 | 5.43 | -0.05 | -0.91% | 5.40 | 5.51 | 574172 | 31271.66 | 0.57% | 0.00 |
| 2025-07-11 | 5.55 | 5.48 | -0.05 | -0.90% | 5.48 | 5.58 | 676127 | 37268.74 | 0.68% | 0.00 |
| 2025-07-10 | 5.47 | 5.53 | 0.05 | 0.91% | 5.47 | 5.65 | 998429 | 55562.48 | 1.00% | 9.03 |
| 2025-07-09 | 5.50 | 5.48 | -0.06 | -1.08% | 5.48 | 5.62 | 666928 | 36868.95 | 0.67% | 0.00 |
| 2025-07-08 | 5.28 | 5.54 | 0.25 | 4.73% | 5.28 | 5.63 | 1215548 | 66545.32 | 1.21% | 0.00 |
| 2025-07-07 | 5.23 | 5.29 | 0.02 | 0.38% | 5.22 | 5.36 | 634454 | 33692.88 | 0.63% | 200.00 |
| 2025-07-04 | 5.35 | 5.27 | -0.02 | -0.38% | 5.25 | 5.39 | 778011 | 41185.80 | 0.78% | 0.00 |
| 2025-07-03 | 5.35 | 5.29 | 0.00 | 0.00% | 5.24 | 5.35 | 690970 | 36480.97 | 0.69% | 47.00 |
| 2025-07-02 | 5.11 | 5.29 | 0.20 | 3.93% | 5.10 | 5.31 | 1296175 | 67646.05 | 1.30% | 180.00 |
| 2025-07-01 | 5.17 | 5.09 | -0.10 | -1.93% | 5.08 | 5.19 | 584724 | 29889.38 | 0.58% | 0.00 |
| 2025-06-30 | 5.10 | 5.19 | 0.13 | 2.57% | 5.10 | 5.23 | 797599 | 41233.03 | 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
