协鑫能科（002015）历史行情

以下为协鑫能科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	14.520	14.450	14.590	13.930	-0.060	-0.414%	39.06万	0.00亿	0.000%
2026-10-08	14.570	14.510	14.750	14.400	-0.070	-0.480%	29.24万	0.00亿	0.000%
2026-10-07	14.710	14.580	14.830	14.530	0.030	0.206%	3,327.32万	4.88亿	2.050%
2026-10-06	14.710	14.580	14.830	14.530	0.030	0.206%	3,327.32万	4.88亿	2.050%
2026-10-05	14.710	14.580	14.830	14.530	0.030	0.206%	3,327.32万	4.88亿	2.050%
2026-10-02	14.710	14.580	14.830	14.530	0.030	0.206%	3,327.32万	4.88亿	2.050%
2026-10-01	14.710	14.580	14.830	14.530	0.030	0.206%	3,327.32万	4.88亿	2.050%
2026-09-30	14.710	14.580	14.830	14.530	0.030	0.206%	33.27万	0.00亿	0.000%
2026-09-29	14.500	14.550	14.640	14.440	0.030	0.207%	26.98万	0.00亿	0.000%
2026-09-28	14.950	14.520	14.950	14.460	-0.440	-2.941%	36.60万	0.00亿	0.000%
2026-09-27	15.260	14.960	15.300	14.900	-0.310	-2.030%	4,237.00万	6.39亿	2.610%
2026-09-24	15.260	14.960	15.300	14.900	-0.310	-2.030%	42.37万	0.00亿	0.000%
2026-09-23	15.980	15.270	15.980	15.270	-0.790	-4.919%	68.87万	0.00亿	0.000%
2026-09-22	16.040	16.060	16.220	15.980	-0.050	-0.310%	47.70万	0.00亿	0.000%
2026-09-21	15.880	16.110	16.140	15.830	0.190	1.193%	56.21万	0.00亿	0.000%
2026-09-18	16.200	15.920	16.280	15.840	-0.170	-1.057%	75.07万	0.00亿	0.000%
2026-09-17	16.620	16.090	16.700	16.070	-0.750	-4.454%	92.91万	0.00亿	0.000%
2026-09-16	16.810	16.840	17.200	16.620	-0.310	-1.808%	98.59万	0.00亿	0.000%
2026-09-15	16.880	17.150	17.450	16.310	0.250	1.479%	124.08万	0.00亿	0.000%
2026-09-14	16.350	16.900	17.280	16.300	0.450	2.736%	107.10万	0.00亿	0.000%
2026-09-11	16.840	16.450	17.140	16.350	-0.730	-4.249%	99.21万	0.00亿	0.000%
2026-09-10	16.450	17.180	17.250	16.080	0.750	4.565%	142.53万	0.00亿	0.000%
2026-09-09	16.830	16.430	16.840	16.340	-0.490	-2.896%	91.05万	0.00亿	0.000%
2026-09-08	17.000	16.920	17.490	16.810	-0.270	-1.571%	94.09万	0.00亿	0.000%
2026-09-07	17.200	17.190	17.350	16.610	0.020	0.116%	113.81万	0.00亿	0.000%
2026-09-04	17.090	17.170	17.860	16.970	0.100	0.586%	150.93万	0.00亿	0.000%
2026-09-03	17.350	17.070	17.580	16.850	0.020	0.117%	123.16万	0.00亿	0.000%
2026-09-02	17.420	17.050	17.740	16.950	-0.370	-2.124%	190.69万	0.00亿	0.000%
2026-09-01	15.840	17.420	17.420	15.710	1.580	9.975%	140.34万	0.00亿	0.000%
2026-08-31	15.740	15.840	15.900	15.500	-0.170	-1.062%	82.96万	0.00亿	0.000%
2026-08-28	16.650	16.010	16.880	15.980	-0.710	-4.246%	126.10万	0.00亿	0.000%
2026-08-27	16.450	16.720	17.000	16.180	-0.420	-2.450%	161.91万	0.00亿	0.000%
2026-08-26	15.770	17.140	17.400	15.410	1.260	7.935%	213.03万	0.00亿	0.000%
2026-08-25	15.850	15.880	17.120	15.740	0.310	1.991%	194.82万	0.00亿	0.000%
2026-08-24	15.570	15.570	15.570	15.570	1.420	10.035%	31.74万	0.00亿	0.000%
2026-08-21	13.910	14.150	14.230	13.760	0.120	0.855%	31.26万	0.00亿	0.000%
2026-08-20	14.160	14.030	14.260	13.910	0.010	0.071%	31.48万	0.00亿	0.000%
2026-08-19	14.510	14.020	14.670	13.910	-0.790	-5.334%	57.85万	0.00亿	0.000%
2026-08-18	15.220	14.810	15.360	14.770	-0.430	-2.822%	55.69万	0.00亿	0.000%
2026-08-17	15.210	15.240	15.360	14.750	-0.200	-1.295%	82.28万	0.00亿	0.000%
2026-08-14	16.260	15.440	16.260	15.400	-1.000	-6.083%	104.74万	0.00亿	0.000%
2026-08-13	15.500	16.440	16.520	15.480	1.060	6.892%	157.59万	0.00亿	0.000%
2026-08-12	15.320	15.380	15.580	15.200	0.000	0.000%	38.41万	0.00亿	0.000%
2026-08-11	15.500	15.380	15.750	15.360	-0.230	-1.473%	43.43万	0.00亿	0.000%
2026-08-10	15.930	15.610	15.950	15.450	-0.190	-1.203%	52.96万	0.00亿	0.000%
2026-08-07	15.680	15.800	15.850	15.400	0.050	0.317%	58.47万	0.00亿	0.000%
2026-08-06	15.880	15.750	15.990	15.540	-0.370	-2.295%	73.63万	0.00亿	0.000%
2026-08-05	15.910	16.120	16.280	15.850	0.020	0.124%	95.26万	0.00亿	0.000%
2026-08-04	15.800	16.100	16.220	15.620	0.440	2.810%	98.75万	0.00亿	0.000%
2026-08-03	15.490	15.660	15.830	15.200	0.580	3.846%	103.91万	0.00亿	0.000%
2026-07-31	13.900	15.080	15.080	13.900	1.370	9.993%	98.62万	0.00亿	0.000%
2026-07-30	14.060	13.710	14.390	13.660	-0.460	-3.246%	50.82万	0.00亿	0.000%
2026-07-29	14.050	14.170	14.350	13.530	0.090	0.639%	63.65万	0.00亿	0.000%
2026-07-28	14.350	14.080	14.530	14.030	-0.640	-4.348%	56.69万	0.00亿	0.000%
2026-07-27	14.200	14.720	14.850	13.890	0.220	1.517%	74.92万	0.00亿	0.000%
2026-07-24	15.560	14.500	15.770	14.500	-1.610	-9.994%	115.84万	0.00亿	0.000%
2026-07-23	15.400	16.110	16.890	14.900	0.710	4.610%	159.65万	0.00亿	0.000%
2026-07-22	14.240	15.400	15.580	14.140	0.930	6.427%	131.83万	0.00亿	0.000%
2026-07-21	13.970	14.470	14.550	13.250	0.460	3.283%	111.86万	0.00亿	0.000%
2026-07-20	13.300	14.010	14.180	13.210	0.940	7.192%	97.90万	0.00亿	0.000%
2026-07-17	13.500	13.070	13.860	12.970	-0.500	-3.685%	63.66万	0.00亿	0.000%
2026-07-16	14.030	13.570	14.110	13.480	-0.420	-3.002%	41.27万	0.00亿	0.000%
2026-07-15	14.160	13.990	14.300	13.860	-0.190	-1.340%	32.86万	0.00亿	0.000%
2026-07-14	14.050	14.180	14.470	13.770	0.130	0.925%	40.20万	0.00亿	0.000%
2026-07-13	14.830	14.050	14.970	14.010	-0.830	-5.578%	53.00万	0.00亿	0.000%
2026-07-10	14.540	14.880	15.350	14.410	0.520	3.621%	74.35万	0.00亿	0.000%
2026-07-09	14.200	14.360	14.550	13.700	0.280	1.989%	63.47万	0.00亿	0.000%
2026-07-08	14.980	14.080	14.980	14.070	-1.000	-6.631%	67.37万	0.00亿	0.000%
2026-07-07	14.900	15.080	15.600	14.610	0.010	0.066%	81.36万	0.00亿	0.000%
2026-07-06	15.650	15.070	15.690	14.970	-0.460	-2.962%	54.75万	0.00亿	0.000%
2026-07-03	15.530	15.530	15.850	15.450	-0.200	-1.271%	52.12万	0.00亿	0.000%
2026-07-02	16.550	15.730	16.720	15.680	-1.070	-6.369%	84.36万	0.00亿	0.000%
2026-07-01	16.320	16.800	16.980	15.860	0.480	2.941%	89.78万	0.00亿	0.000%
2026-06-30	16.100	16.320	16.530	15.680	0.020	0.123%	72.51万	0.00亿	0.000%
2026-06-29	17.020	16.300	17.280	16.100	-1.320	-7.491%	115.19万	0.00亿	0.000%
2026-06-26	17.820	17.620	18.650	17.330	0.130	0.743%	127.30万	0.00亿	0.000%
2026-06-25	17.500	17.490	18.250	17.250	-0.580	-3.210%	107.02万	0.00亿	0.000%
2026-06-24	18.010	18.070	18.850	17.730	0.930	5.426%	147.14万	0.00亿	0.000%
2026-06-23	18.000	17.140	18.000	17.020	-0.980	-5.408%	78.03万	0.00亿	0.000%
2026-06-22	18.470	18.120	18.560	17.640	-0.510	-2.738%	95.17万	0.00亿	0.000%
2026-06-18	18.650	18.630	19.000	18.460	-0.223	-1.183%	78.16万	0.00亿	0.000%
2026-06-17	18.893	18.853	19.323	18.493	0.020	0.106%	93.08万	0.00亿	0.000%
2026-06-16	18.263	18.833	19.353	17.753	0.670	3.689%	101.46万	0.00亿	0.000%
2026-06-15	17.283	18.163	18.303	17.013	1.150	6.760%	98.69万	0.00亿	0.000%
2026-06-12	17.903	17.013	18.133	16.963	-0.620	-3.516%	97.89万	0.00亿	0.000%
2026-06-11	17.833	17.633	18.143	17.453	-0.750	-4.080%	96.04万	0.00亿	0.000%
2026-06-10	19.753	18.383	19.753	18.383	-2.050	-10.033%	115.93万	0.00亿	0.000%
2026-06-09	19.963	20.433	20.603	18.863	0.440	2.201%	132.18万	0.00亿	0.000%
2026-06-08	21.173	19.993	22.103	19.993	-2.230	-10.035%	125.91万	0.00亿	0.000%
2026-06-05	23.883	22.223	24.343	22.193	-1.800	-7.493%	149.55万	0.00亿	0.000%
2026-06-04	23.713	24.023	25.143	23.583	-0.250	-1.030%	166.44万	0.00亿	0.000%
2026-06-03	22.703	24.273	25.473	22.403	1.070	4.611%	217.22万	0.00亿	0.000%
2026-06-02	21.893	23.203	23.663	21.043	0.670	2.973%	156.54万	0.00亿	0.000%
2026-06-01	23.993	22.533	23.993	20.943	-0.750	-3.221%	157.23万	0.00亿	0.000%
2026-05-29	22.993	23.283	23.763	22.303	0.380	1.659%	192.47万	0.00亿	0.000%
2026-05-28	22.003	22.903	22.903	21.783	1.300	6.018%	181.24万	0.00亿	0.000%
2026-05-27	21.013	21.603	22.393	20.813	0.170	0.793%	144.13万	0.00亿	0.000%
2026-05-26	22.033	21.433	22.053	21.063	-0.860	-3.858%	112.25万	0.00亿	0.000%
2026-05-25	21.733	22.293	22.903	21.723	0.840	3.916%	170.48万	0.00亿	0.000%
2026-05-22	20.053	21.453	21.703	19.753	1.410	7.035%	163.17万	0.00亿	0.000%
2026-05-21	20.783	20.043	21.263	19.973	-0.810	-3.884%	125.05万	0.00亿	0.000%
2026-05-20	21.853	20.853	22.103	20.703	-1.440	-6.459%	157.46万	0.00亿	0.000%
2026-05-19	21.363	22.293	22.853	20.883	0.920	4.304%	173.23万	0.00亿	0.000%
2026-05-18	21.973	21.373	22.163	21.153	-0.240	-1.110%	151.90万	0.00亿	0.000%
2026-05-15	23.013	21.613	23.503	21.103	-1.790	-7.649%	250.04万	0.00亿	0.000%
2026-05-14	25.283	23.403	25.533	23.403	0.110	0.472%	342.95万	0.00亿	0.000%
2026-05-13	21.403	23.293	23.293	21.403	2.130	10.065%	128.63万	0.00亿	0.000%
2026-05-12	20.503	21.163	21.603	19.683	0.980	4.856%	242.90万	0.00亿	0.000%
2026-05-11	20.813	20.183	21.603	20.093	-0.100	-0.493%	164.10万	0.00亿	0.000%
2026-05-08	20.193	20.283	20.643	20.023	-0.210	-1.025%	147.62万	0.00亿	0.000%
2026-05-07	20.293	20.493	20.813	20.003	1.060	5.455%	242.57万	0.00亿	0.000%
2026-05-06	18.073	19.433	19.433	18.073	1.780	10.083%	163.13万	0.00亿	0.000%
2026-04-30	18.593	17.653	18.653	17.503	-0.940	-5.056%	141.37万	0.00亿	0.000%
2026-04-29	18.503	18.593	19.343	18.303	-0.180	-0.959%	133.19万	0.00亿	0.000%
2026-04-28	18.003	18.773	19.093	17.843	0.560	3.075%	138.33万	0.00亿	0.000%
2026-04-27	18.803	18.213	19.353	18.153	-1.200	-6.181%	152.14万	0.00亿	0.000%
2026-04-24	19.963	19.413	20.783	19.403	-1.170	-5.684%	157.58万	0.00亿	0.000%
2026-04-23	20.103	20.583	21.503	19.113	0.810	4.096%	230.15万	0.00亿	0.000%
2026-04-22	18.683	19.773	19.853	18.563	0.960	5.103%	194.15万	0.00亿	0.000%
2026-04-21	19.183	18.813	19.463	17.903	-0.250	-1.311%	187.93万	0.00亿	0.000%
2026-04-20	18.443	19.063	19.483	18.443	0.630	3.418%	202.23万	0.00亿	0.000%
2026-04-17	18.323	18.433	19.253	18.283	0.110	0.600%	202.71万	0.00亿	0.000%
2026-04-16	17.803	18.323	18.723	17.413	0.620	3.502%	204.07万	0.00亿	0.000%
2026-04-15	17.713	17.703	18.153	17.233	0.150	0.855%	203.11万	0.00亿	0.000%
2026-04-14	17.503	17.553	17.903	17.353	0.140	0.804%	130.36万	0.00亿	0.000%
2026-04-13	17.013	17.413	17.503	17.003	0.000	0.000%	105.62万	0.00亿	0.000%
2026-04-10	17.503	17.263	17.603	17.053	0.000	0.000%	124.56万	0.00亿	0.000%
2026-04-09	17.413	17.313	17.703	17.183	0.000	0.000%	131.98万	0.00亿	0.000%
2026-04-08	17.423	17.813	17.943	17.103	0.000	0.000%	235.58万	0.00亿	0.000%
2026-04-07	16.263	17.253	17.723	16.203	0.000	0.000%	233.19万	0.00亿	0.000%
2026-04-03	16.503	16.103	16.593	16.093	0.000	0.000%	92.66万	0.00亿	0.000%
2026-04-02	16.983	16.293	17.023	16.163	0.000	0.000%	170.60万	0.00亿	0.000%
2026-04-01	16.213	17.153	17.433	15.943	0.000	0.000%	263.90万	0.00亿	0.000%