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
2026-08-21	13.91	14.15	0.12	0.86%	13.76	14.23	312553	43858	1.93%
2026-08-20	14.16	14.03	0.01	0.07%	13.91	14.26	314755	44177	1.94%
2026-08-19	14.51	14.02	-0.79	-5.33%	13.91	14.67	578516	82380	3.56%
2026-08-18	15.22	14.81	-0.43	-2.82%	14.77	15.36	556850	83339	3.43%
2026-08-17	15.21	15.24	-0.20	-1.30%	14.75	15.36	822762	123333	5.07%
2026-08-14	16.26	15.44	-1.00	-6.08%	15.40	16.26	1047419	163373	6.45%
2026-08-13	15.50	16.44	1.06	6.89%	15.48	16.52	1575882	253406	9.71%
2026-08-12	15.32	15.38	0.00	0.00%	15.20	15.58	384094	58996	2.37%
2026-08-11	15.50	15.38	-0.23	-1.47%	15.36	15.75	434348	67382	2.68%
2026-08-10	15.93	15.61	-0.19	-1.20%	15.45	15.95	529604	82866	3.26%
2026-08-07	15.68	15.80	0.05	0.32%	15.40	15.85	584666	91689	3.60%
2026-08-06	15.88	15.75	-0.37	-2.30%	15.54	15.99	736326	115965	4.54%
2026-08-05	15.91	16.12	0.02	0.12%	15.85	16.28	952590	153403	5.87%
2026-08-04	15.80	16.10	0.44	2.81%	15.62	16.22	987532	157659	6.08%
2026-08-03	15.49	15.66	0.58	3.85%	15.20	15.83	1039086	161558	6.40%
2026-07-31	13.90	15.08	1.37	9.99%	13.90	15.08	986191	144517	6.08%
2026-07-30	14.06	13.71	-0.46	-3.25%	13.66	14.39	508228	70892	3.13%
2026-07-29	14.05	14.17	0.09	0.64%	13.53	14.35	636518	88775	3.92%
2026-07-28	14.35	14.08	-0.64	-4.35%	14.03	14.53	566901	80627	3.49%
2026-07-27	14.20	14.72	0.22	1.52%	13.89	14.85	749158	108152	4.61%
2026-07-24	15.56	14.50	-1.61	-9.99%	14.50	15.77	1158394	174270	7.14%
2026-07-23	15.40	16.11	0.71	4.61%	14.90	16.89	1596522	252847	9.83%
2026-07-22	14.24	15.40	0.93	6.43%	14.14	15.58	1318260	198009	8.12%
2026-07-21	13.97	14.47	0.46	3.28%	13.25	14.55	1118614	155054	6.89%
2026-07-20	13.30	14.01	0.94	7.19%	13.21	14.18	979007	135249	6.03%
2026-07-17	13.50	13.07	-0.50	-3.68%	12.97	13.86	636621	85561	3.92%
2026-07-16	14.03	13.57	-0.42	-3.00%	13.48	14.11	412652	56798	2.54%
2026-07-15	14.16	13.99	-0.19	-1.34%	13.86	14.30	328602	46170	2.02%
2026-07-14	14.05	14.18	0.13	0.93%	13.77	14.47	402023	56498	2.48%
2026-07-13	14.83	14.05	-0.83	-5.58%	14.01	14.97	529976	76438	3.26%
2026-07-10	14.54	14.88	0.52	3.62%	14.41	15.35	743527	111703	4.58%
2026-07-09	14.20	14.36	0.28	1.99%	13.70	14.55	634650	90065	3.91%
2026-07-08	14.98	14.08	-1.00	-6.63%	14.07	14.98	673715	96669	4.15%
2026-07-07	14.90	15.08	0.01	0.07%	14.61	15.60	813585	122218	5.01%
2026-07-06	15.65	15.07	-0.46	-2.96%	14.97	15.69	547549	83637	3.37%
2026-07-03	15.53	15.53	-0.20	-1.27%	15.45	15.85	521169	81444	3.21%
2026-07-02	16.55	15.73	-1.07	-6.37%	15.68	16.72	843618	135849	5.20%
2026-07-01	16.32	16.80	0.48	2.94%	15.86	16.98	897836	147920	5.53%
2026-06-30	16.10	16.32	0.02	0.12%	15.68	16.53	725124	117507	4.47%
2026-06-29	17.02	16.30	-1.32	-7.49%	16.10	17.28	1151942	191536	7.10%
2026-06-26	17.82	17.62	0.13	0.74%	17.33	18.65	1272953	229460	7.84%
2026-06-25	17.50	17.49	-0.58	-3.21%	17.25	18.25	1070200	187750	6.59%
2026-06-24	18.01	18.07	0.93	5.43%	17.73	18.85	1471379	268510	9.06%
2026-06-23	18.00	17.14	-0.98	-5.41%	17.02	18.00	780305	136119	4.81%
2026-06-22	18.47	18.12	-0.51	-2.74%	17.64	18.56	951682	171854	5.86%
2026-06-18	18.65	18.63	-0.22	-1.17%	18.46	19.00	781554	145964	4.81%
2026-06-17	18.99	18.95	0.02	0.11%	18.59	19.42	930750	176207	5.73%
2026-06-16	18.36	18.93	0.67	3.67%	17.85	19.45	1014617	189891	6.25%
2026-06-15	17.38	18.26	1.15	6.72%	17.11	18.40	986920	176508	6.08%
2026-06-12	18.00	17.11	-0.62	-3.50%	17.06	18.23	978907	171767	6.03%
2026-06-11	17.93	17.73	-0.75	-4.06%	17.55	18.24	960397	170944	5.92%
2026-06-10	19.85	18.48	-2.05	-9.99%	18.48	19.85	1159256	220482	7.14%
2026-06-09	20.06	20.53	0.44	2.19%	18.96	20.70	1321804	259650	8.14%
2026-06-08	21.27	20.09	-2.23	-9.99%	20.09	22.20	1259127	263834	7.76%
2026-06-05	23.98	22.32	-1.80	-7.46%	22.29	24.44	1495529	345568	9.21%
2026-06-04	23.81	24.12	-0.25	-1.03%	23.68	25.24	1664406	406957	10.25%
2026-06-03	22.80	24.37	1.07	4.59%	22.50	25.57	2172234	514614	13.38%
2026-06-02	21.99	23.30	0.67	2.96%	21.14	23.76	1565421	349659	9.64%
2026-06-01	24.09	22.63	-0.75	-3.21%	21.04	24.09	1572290	353360	9.69%
2026-05-29	23.09	23.38	0.38	1.65%	22.40	23.86	1924702	446849	11.86%
2026-05-28	22.10	23.00	1.30	5.99%	21.88	23.00	1812448	409743	11.17%
2026-05-27	21.11	21.70	0.17	0.79%	20.91	22.49	1441323	315706	8.88%
2026-05-26	22.13	21.53	-0.86	-3.84%	21.16	22.15	1122510	242972	6.91%
2026-05-25	21.83	22.39	0.84	3.90%	21.82	23.00	1704820	382484	10.50%
2026-05-22	20.15	21.55	1.41	7.00%	19.85	21.80	1631718	346137	10.05%
2026-05-21	20.88	20.14	-0.81	-3.87%	20.07	21.36	1250530	260417	7.70%
2026-05-20	21.95	20.95	-1.44	-6.43%	20.80	22.20	1574639	333144	9.70%
2026-05-19	21.46	22.39	0.92	4.29%	20.98	22.95	1732276	384442	10.67%
2026-05-18	22.07	21.47	-0.24	-1.11%	21.25	22.26	1519028	330061	9.36%
2026-05-15	23.11	21.71	-1.79	-7.62%	21.20	23.60	2500370	554805	15.40%
2026-05-14	25.38	23.50	0.11	0.47%	23.50	25.63	3429456	839992	21.13%