协鑫能科 (002015) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	10.60	10.71	0.10	0.94%	10.60	10.78	203784	21850	1.26%
2025-10-30	10.70	10.61	-0.09	-0.84%	10.55	10.74	244513	25981	1.51%
2025-10-29	10.50	10.70	0.17	1.61%	10.45	10.75	329604	35039	2.03%
2025-10-28	10.80	10.53	-0.21	-1.96%	10.48	11.02	524413	56222	3.23%
2025-10-27	10.95	10.74	-0.15	-1.38%	10.63	10.99	323480	34872	1.99%
2025-10-24	10.80	10.89	0.06	0.55%	10.78	10.91	113753	12364	0.70%
2025-10-23	10.87	10.83	-0.07	-0.64%	10.70	10.93	173382	18675	1.07%
2025-10-22	10.98	10.90	-0.15	-1.36%	10.87	11.02	139831	15282	0.86%
2025-10-21	11.00	11.05	0.11	1.01%	10.90	11.11	177241	19555	1.09%
2025-10-20	11.02	10.94	0.16	1.48%	10.87	11.14	208548	22902	1.28%
2025-10-17	11.14	10.78	-0.41	-3.66%	10.78	11.18	267668	29288	1.65%
2025-10-16	11.40	11.19	-0.10	-0.89%	11.14	11.50	211378	23826	1.30%
2025-10-15	11.20	11.29	0.14	1.26%	11.08	11.29	181643	20346	1.12%
2025-10-14	11.40	11.15	-0.17	-1.50%	11.13	11.61	337821	38457	2.08%
2025-10-13	11.10	11.32	-0.41	-3.50%	11.03	11.35	338528	38060	2.09%
2025-10-10	11.85	11.73	-0.25	-2.09%	11.70	11.94	253545	29915	1.56%
2025-10-09	11.87	11.98	0.12	1.01%	11.86	12.14	320206	38334	1.97%
2025-09-30	12.08	11.86	-0.24	-1.98%	11.83	12.09	316071	37676	1.95%
2025-09-29	12.30	12.10	-0.04	-0.33%	12.05	12.45	367302	44666	2.26%
2025-09-26	12.50	12.14	-0.33	-2.65%	12.14	12.53	428391	52654	2.64%
2025-09-25	12.78	12.47	-0.21	-1.66%	12.43	12.94	938920	118400	5.78%
2025-09-24	11.50	12.68	1.15	9.97%	11.39	12.68	971481	119948	5.98%
2025-09-23	11.90	11.53	-0.13	-1.11%	11.28	11.90	310721	35650	1.91%
2025-09-22	11.70	11.66	0.06	0.52%	11.48	11.75	181549	20994	1.12%
2025-09-19	11.62	11.60	-0.02	-0.17%	11.59	11.83	245233	28689	1.51%
2025-09-18	11.89	11.62	-0.27	-2.27%	11.55	11.94	307507	36177	1.89%
2025-09-17	11.91	11.89	-0.04	-0.34%	11.82	12.01	186027	22175	1.15%
2025-09-16	11.91	11.93	-0.03	-0.25%	11.66	11.96	277286	32781	1.71%
2025-09-15	12.08	11.96	-0.14	-1.16%	11.92	12.14	242250	29025	1.49%
2025-09-12	12.40	12.10	-0.26	-2.10%	12.08	12.45	335322	40932	2.07%
2025-09-11	12.01	12.36	0.26	2.15%	11.88	12.52	376125	45950	2.32%
2025-09-10	12.19	12.10	-0.24	-1.94%	11.92	12.27	393839	47681	2.43%
2025-09-09	12.65	12.34	-0.12	-0.96%	12.27	13.00	598015	75524	3.68%
2025-09-08	12.58	12.46	0.01	0.08%	12.42	12.75	339884	42591	2.09%
2025-09-05	11.84	12.45	0.61	5.15%	11.69	12.56	453013	55375	2.79%
2025-09-04	11.96	11.84	-0.13	-1.09%	11.63	12.28	457870	55070	2.82%
2025-09-03	12.40	11.97	-0.64	-5.08%	11.92	12.62	513028	62698	3.16%
2025-09-02	12.80	12.61	-0.19	-1.48%	12.58	13.46	784348	101782	4.83%
2025-09-01	12.72	12.80	0.20	1.59%	12.60	12.96	502795	64376	3.10%
2025-08-29	12.88	12.60	0.02	0.16%	12.42	12.90	418602	52612	2.58%
2025-08-28	12.52	12.58	-0.04	-0.32%	12.12	12.70	555760	69038	3.42%
2025-08-27	13.05	12.62	-0.63	-4.75%	12.60	13.31	764273	99562	4.71%
2025-08-26	13.24	13.25	0.21	1.61%	12.75	13.71	1028275	136750	6.33%
2025-08-25	12.34	13.04	0.71	5.76%	12.28	13.40	1277928	164571	7.87%
2025-08-22	12.18	12.33	0.11	0.90%	12.06	12.48	586344	71760	3.61%
2025-08-21	12.60	12.22	0.05	0.41%	12.20	12.78	660352	82343	4.07%
2025-08-20	12.30	12.17	-0.20	-1.62%	12.03	12.36	431393	52494	2.66%
2025-08-19	12.43	12.37	-0.17	-1.36%	12.14	12.48	783682	96319	4.83%
2025-08-18	12.22	12.54	0.33	2.70%	11.99	12.58	892082	110037	5.50%
2025-08-15	12.00	12.21	0.01	0.08%	11.80	12.38	854082	103537	5.26%
2025-08-14	11.61	12.20	0.57	4.90%	11.61	12.38	1184624	143479	7.30%
2025-08-13	11.60	11.63	0.03	0.26%	11.50	11.70	430848	49984	2.65%
2025-08-12	11.51	11.60	0.04	0.35%	11.43	11.63	348073	40168	2.14%
2025-08-11	11.38	11.56	0.09	0.78%	11.34	11.64	443376	51065	2.73%
2025-08-08	11.43	11.47	0.09	0.79%	11.39	11.65	499255	57489	3.08%
2025-08-07	11.51	11.38	-0.14	-1.22%	11.28	11.56	439372	49976	2.71%
2025-08-06	11.50	11.52	-0.03	-0.26%	11.41	11.59	349619	40164	2.15%
2025-08-05	11.51	11.55	0.00	0.00%	11.44	11.64	361382	41668	2.23%
2025-08-04	11.51	11.55	-0.13	-1.11%	11.46	11.64	381110	43923	2.35%
2025-08-01	12.07	11.68	-0.48	-3.95%	11.57	12.07	623376	73271	3.84%
2025-07-31	12.23	12.16	-0.14	-1.14%	12.05	12.43	475337	58049	2.93%
2025-07-30	13.04	12.30	-0.74	-5.67%	12.19	13.22	925549	116385	5.70%
2025-07-29	13.02	13.04	-0.10	-0.76%	12.66	13.34	728945	94210	4.49%
2025-07-28	12.68	13.14	0.37	2.90%	12.55	13.30	698247	91242	4.30%
2025-07-25	12.96	12.77	-0.28	-2.15%	12.76	13.28	714762	92702	4.40%
2025-07-24	12.90	13.05	-0.06	-0.46%	12.83	13.23	787307	102410	4.85%