协鑫能科(002015)股票行情
协鑫能科(002015)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 | 19.52 | 20.02 | 0.22 | 1.11% | 19.50 | 20.93 | 2803220 | 568535.62 | 17.27% |
| 2026-03-24 | 19.57 | 19.80 | 0.80 | 4.21% | 18.81 | 20.15 | 2701985 | 528570.94 | 16.64% |
| 2026-03-23 | 20.00 | 19.00 | -1.80 | -8.65% | 18.90 | 21.10 | 2540168 | 508162.62 | 15.65% |
| 2026-03-20 | 20.07 | 20.80 | 0.64 | 3.17% | 19.23 | 22.10 | 3832447 | 790416.62 | 23.61% |
| 2026-03-19 | 20.00 | 20.16 | -0.21 | -1.03% | 19.90 | 21.58 | 2545296 | 522214.97 | 15.68% |
| 2026-03-18 | 20.43 | 20.37 | 0.34 | 1.70% | 20.20 | 21.00 | 2577163 | 530543.50 | 15.88% |
| 2026-03-17 | 21.13 | 20.03 | -1.33 | -6.23% | 19.81 | 22.25 | 3315437 | 692752.75 | 20.42% |
| 2026-03-16 | 22.24 | 21.36 | -0.92 | -4.13% | 20.10 | 22.64 | 3428263 | 729199.69 | 21.12% |
| 2026-03-13 | 21.36 | 22.28 | 0.92 | 4.31% | 20.73 | 22.99 | 3630103 | 800659.00 | 22.36% |
| 2026-03-12 | 20.00 | 21.36 | 1.94 | 9.99% | 19.50 | 21.36 | 3475722 | 725210.06 | 21.41% |
| 2026-03-11 | 18.01 | 19.42 | 1.30 | 7.17% | 17.39 | 19.93 | 3713462 | 709851.00 | 22.88% |
| 2026-03-10 | 18.39 | 18.12 | 0.94 | 5.47% | 17.07 | 18.68 | 3599765 | 639289.06 | 22.18% |
| 2026-03-09 | 17.18 | 17.18 | 1.56 | 9.99% | 16.38 | 17.18 | 1147712 | 196153.53 | 7.07% |
| 2026-03-06 | 14.62 | 15.62 | 1.42 | 10.00% | 14.50 | 15.62 | 985588 | 150521.61 | 6.07% |
| 2026-03-05 | 14.61 | 14.20 | -0.11 | -0.77% | 13.95 | 14.72 | 1353999 | 193461.92 | 8.34% |
| 2026-03-04 | 13.43 | 14.31 | 0.18 | 1.27% | 13.40 | 15.03 | 1531168 | 220903.83 | 9.43% |
| 2026-03-03 | 13.95 | 14.13 | 0.42 | 3.06% | 13.72 | 14.87 | 1708782 | 243930.47 | 10.53% |
| 2026-03-02 | 13.81 | 13.71 | -0.45 | -3.18% | 13.69 | 14.50 | 1608004 | 225168.61 | 9.91% |
| 2026-02-27 | 12.87 | 14.16 | 1.29 | 10.02% | 12.71 | 14.16 | 1247110 | 170124.78 | 7.68% |
| 2026-02-26 | 12.57 | 12.87 | 0.31 | 2.47% | 12.56 | 13.07 | 970882 | 124993.61 | 5.98% |
| 2026-02-25 | 12.54 | 12.56 | -0.05 | -0.40% | 12.49 | 12.87 | 757229 | 95772.79 | 4.66% |
| 2026-02-24 | 12.30 | 12.61 | 0.55 | 4.56% | 12.30 | 13.00 | 881627 | 112230.46 | 5.43% |
| 2026-02-13 | 12.42 | 12.06 | -0.54 | -4.29% | 12.03 | 12.66 | 765278 | 93832.79 | 4.71% |
| 2026-02-12 | 12.42 | 12.60 | 0.15 | 1.20% | 12.26 | 12.76 | 948103 | 118862.16 | 5.84% |
| 2026-02-11 | 12.55 | 12.45 | -0.42 | -3.26% | 12.41 | 12.93 | 992666 | 124886.05 | 6.12% |
| 2026-02-10 | 13.20 | 12.87 | -0.40 | -3.01% | 12.65 | 13.32 | 1684878 | 217468.44 | 10.38% |
| 2026-02-09 | 12.50 | 13.27 | 1.21 | 10.03% | 12.30 | 13.27 | 1593858 | 207011.59 | 9.82% |
| 2026-02-06 | 10.84 | 12.06 | 1.10 | 10.04% | 10.80 | 12.06 | 987715 | 114679.34 | 6.08% |
| 2026-02-05 | 10.92 | 10.96 | 0.08 | 0.74% | 10.70 | 11.20 | 630567 | 69551.72 | 3.88% |
| 2026-02-04 | 10.88 | 10.88 | 0.12 | 1.12% | 10.77 | 11.07 | 287387 | 31310.39 | 1.77% |
| 2026-02-03 | 10.51 | 10.76 | 0.34 | 3.26% | 10.45 | 10.79 | 315899 | 33569.33 | 1.95% |
| 2026-02-02 | 10.49 | 10.42 | -0.06 | -0.57% | 10.40 | 10.70 | 263828 | 27849.51 | 1.63% |
| 2026-01-30 | 10.48 | 10.48 | -0.03 | -0.29% | 10.21 | 10.54 | 294616 | 30548.40 | 1.81% |
| 2026-01-29 | 10.63 | 10.51 | -0.16 | -1.50% | 10.43 | 10.78 | 280452 | 29672.36 | 1.73% |
| 2026-01-28 | 10.88 | 10.67 | -0.19 | -1.75% | 10.66 | 10.89 | 213048 | 22834.55 | 1.31% |
| 2026-01-27 | 10.96 | 10.86 | -0.18 | -1.63% | 10.52 | 11.00 | 332411 | 35678.38 | 2.05% |
| 2026-01-26 | 11.34 | 11.04 | -0.25 | -2.21% | 10.91 | 11.42 | 399350 | 44286.02 | 2.46% |
| 2026-01-23 | 10.85 | 11.29 | 0.45 | 4.15% | 10.81 | 11.32 | 501109 | 56111.00 | 3.09% |
| 2026-01-22 | 10.99 | 10.84 | -0.15 | -1.36% | 10.78 | 11.10 | 264941 | 28774.70 | 1.63% |
| 2026-01-21 | 11.06 | 10.99 | -0.13 | -1.17% | 10.90 | 11.10 | 331384 | 36427.64 | 2.04% |
| 2026-01-20 | 11.27 | 11.12 | -0.15 | -1.33% | 11.08 | 11.53 | 409655 | 45935.60 | 2.52% |
| 2026-01-19 | 11.15 | 11.27 | 0.07 | 0.63% | 11.08 | 11.45 | 423292 | 47785.73 | 2.61% |
| 2026-01-16 | 11.08 | 11.20 | 0.30 | 2.75% | 10.84 | 11.25 | 502943 | 55650.39 | 3.10% |
| 2026-01-15 | 10.80 | 10.90 | 0.03 | 0.28% | 10.75 | 11.06 | 329558 | 36013.66 | 2.03% |
| 2026-01-14 | 10.65 | 10.87 | 0.16 | 1.49% | 10.62 | 11.09 | 564143 | 61390.33 | 3.48% |
| 2026-01-13 | 10.80 | 10.71 | -0.07 | -0.65% | 10.60 | 10.88 | 380214 | 40770.52 | 2.34% |
| 2026-01-12 | 10.58 | 10.78 | 0.31 | 2.96% | 10.57 | 10.81 | 388332 | 41628.01 | 2.39% |
| 2026-01-09 | 10.28 | 10.47 | 0.16 | 1.55% | 10.28 | 10.53 | 283437 | 29578.21 | 1.75% |
| 2026-01-08 | 10.17 | 10.31 | 0.13 | 1.28% | 10.12 | 10.37 | 207830 | 21389.27 | 1.28% |
| 2026-01-07 | 10.25 | 10.18 | -0.11 | -1.07% | 10.14 | 10.28 | 206366 | 21058.67 | 1.27% |
| 2026-01-06 | 10.15 | 10.29 | 0.10 | 0.98% | 10.12 | 10.36 | 213153 | 21863.88 | 1.31% |
| 2026-01-05 | 9.99 | 10.19 | 0.24 | 2.41% | 9.85 | 10.22 | 283917 | 28703.01 | 1.75% |
| 2025-12-31 | 10.19 | 9.95 | -0.24 | -2.36% | 9.94 | 10.26 | 305176 | 30631.16 | 1.88% |
| 2025-12-30 | 10.24 | 10.19 | -0.24 | -2.30% | 10.18 | 10.35 | 222073 | 22760.67 | 1.37% |
| 2025-12-29 | 10.30 | 10.43 | 0.18 | 1.76% | 10.20 | 10.59 | 383197 | 39953.08 | 2.36% |
| 2025-12-26 | 10.22 | 10.25 | 0.01 | 0.10% | 10.15 | 10.29 | 183702 | 18816.05 | 1.13% |
| 2025-12-25 | 10.23 | 10.24 | -0.03 | -0.29% | 10.08 | 10.29 | 237357 | 24181.63 | 1.46% |
| 2025-12-24 | 9.98 | 10.27 | 0.31 | 3.11% | 9.94 | 10.32 | 354784 | 36145.04 | 2.19% |
| 2025-12-23 | 9.99 | 9.96 | -0.03 | -0.30% | 9.93 | 10.07 | 135728 | 13569.08 | 0.84% |
| 2025-12-22 | 9.99 | 9.99 | 0.00 | 0.00% | 9.97 | 10.05 | 150817 | 15098.37 | 0.93% |
| 2025-12-19 | 9.88 | 9.99 | 0.12 | 1.22% | 9.84 | 10.02 | 215110 | 21406.89 | 1.33% |
| 2025-12-18 | 9.93 | 9.87 | -0.14 | -1.40% | 9.86 | 9.99 | 129980 | 12892.71 | 0.80% |
| 2025-12-17 | 9.88 | 10.01 | 0.08 | 0.81% | 9.77 | 10.01 | 196013 | 19354.56 | 1.21% |
| 2025-12-16 | 9.95 | 9.93 | -0.07 | -0.70% | 9.82 | 10.06 | 169584 | 16835.92 | 1.04% |
| 2025-12-15 | 10.05 | 10.00 | 0.04 | 0.40% | 9.98 | 10.15 | 192679 | 19407.85 | 1.19% |
| 2025-12-12 | 9.80 | 9.96 | 0.16 | 1.63% | 9.72 | 10.01 | 183635 | 18228.41 | 1.13% |
| 2025-12-11 | 9.95 | 9.80 | -0.13 | -1.31% | 9.80 | 9.97 | 107921 | 10654.35 | 0.66% |
| 2025-12-10 | 9.91 | 9.93 | -0.03 | -0.30% | 9.79 | 9.98 | 150268 | 14875.16 | 0.93% |
| 2025-12-09 | 9.88 | 9.96 | 0.01 | 0.10% | 9.86 | 10.03 | 132505 | 13195.74 | 0.82% |
| 2025-12-08 | 9.88 | 9.95 | 0.08 | 0.81% | 9.86 | 10.05 | 199856 | 19917.50 | 1.23% |
| 2025-12-05 | 9.77 | 9.87 | 0.08 | 0.82% | 9.68 | 9.87 | 130162 | 12748.56 | 0.80% |
| 2025-12-04 | 9.80 | 9.79 | -0.02 | -0.20% | 9.67 | 9.84 | 130956 | 12766.99 | 0.81% |
| 2025-12-03 | 9.84 | 9.81 | -0.04 | -0.41% | 9.77 | 9.92 | 138406 | 13590.88 | 0.85% |
| 2025-12-02 | 10.02 | 9.85 | -0.20 | -1.99% | 9.81 | 10.04 | 180115 | 17771.56 | 1.11% |
| 2025-12-01 | 10.02 | 10.05 | 0.02 | 0.20% | 10.00 | 10.07 | 105482 | 10587.02 | 0.65% |
| 2025-11-28 | 9.97 | 10.03 | 0.07 | 0.70% | 9.90 | 10.03 | 90235 | 9011.40 | 0.56% |
| 2025-11-27 | 9.97 | 9.96 | 0.00 | 0.00% | 9.93 | 10.09 | 112104 | 11225.98 | 0.69% |
| 2025-11-26 | 10.07 | 9.96 | -0.03 | -0.30% | 9.93 | 10.08 | 112790 | 11276.52 | 0.69% |
| 2025-11-25 | 10.08 | 9.99 | -0.02 | -0.20% | 9.98 | 10.11 | 155578 | 15622.08 | 0.96% |
| 2025-11-24 | 9.94 | 10.01 | 0.15 | 1.52% | 9.80 | 10.05 | 151907 | 15108.57 | 0.94% |
深证大盘股票行情在线 K线走势图
协鑫能科(002015)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
