晶科能源（688223）历史行情
以下为晶科能源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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.760 | 3.830 | 3.870 | 3.750 | 0.090 | 2.406% | 7,834.13万 | 2.99亿 | 0.765% |
| 2026-10-01 | 3.760 | 3.830 | 3.870 | 3.750 | 0.090 | 2.406% | 7,834.13万 | 2.99亿 | 0.765% |
| 2026-09-30 | 3.760 | 3.830 | 3.870 | 3.750 | 0.090 | 2.406% | 7,834.13万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.680 | 3.740 | 3.770 | 3.670 | 0.060 | 1.630% | 5,487.83万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.750 | 3.680 | 3.840 | 3.640 | -0.070 | -1.867% | 7,972.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.820 | 3.750 | 3.840 | 3.730 | -0.100 | -2.597% | 5,615.79万 | 2.12亿 | 0.548% |
| 2026-09-24 | 3.820 | 3.750 | 3.840 | 3.730 | -0.100 | -2.597% | 5,615.79万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.880 | 3.850 | 3.920 | 3.830 | -0.030 | -0.773% | 6,358.29万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.910 | 3.880 | 3.930 | 3.860 | -0.010 | -0.257% | 7,581.62万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.860 | 3.890 | 3.930 | 3.850 | 0.010 | 0.258% | 6,802.25万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.770 | 3.880 | 3.890 | 3.760 | 0.140 | 3.743% | 7,601.59万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.750 | 3.740 | 3.790 | 3.720 | -0.040 | -1.058% | 4,764.16万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.760 | 3.780 | 3.800 | 3.730 | -0.010 | -0.264% | 5,435.78万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.870 | 3.790 | 3.880 | 3.770 | -0.070 | -1.813% | 5,880.04万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.900 | 3.860 | 3.920 | 3.830 | -0.040 | -1.026% | 4,632.55万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.950 | 3.900 | 3.960 | 3.820 | -0.070 | -1.763% | 8,710.53万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.020 | 3.970 | 4.030 | 3.950 | -0.070 | -1.733% | 6,101.77万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.060 | 4.040 | 4.080 | 4.020 | 0.000 | 0.000% | 5,129.59万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.040 | 4.040 | 4.070 | 4.010 | 0.010 | 0.248% | 5,099.41万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.060 | 4.030 | 4.070 | 4.010 | -0.030 | -0.739% | 6,771.89万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.030 | 4.060 | 4.100 | 4.020 | 0.050 | 1.247% | 6,563.10万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.070 | 4.010 | 4.090 | 4.010 | -0.040 | -0.988% | 5,105.73万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.120 | 4.050 | 4.130 | 4.050 | -0.090 | -2.174% | 5,885.34万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.060 | 4.140 | 4.170 | 4.050 | 0.030 | 0.730% | 7,576.59万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.180 | 4.110 | 4.190 | 4.030 | -0.090 | -2.143% | 11,190.57万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.140 | 4.200 | 4.220 | 4.130 | 0.040 | 0.962% | 8,566.35万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.320 | 4.160 | 4.320 | 4.100 | -0.240 | -5.455% | 14,511.61万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.330 | 4.400 | 4.440 | 4.320 | 0.060 | 1.382% | 6,543.33万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.330 | 4.340 | 4.360 | 4.280 | 0.010 | 0.231% | 4,696.79万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.370 | 4.330 | 4.450 | 4.320 | -0.060 | -1.367% | 6,430.63万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.350 | 4.390 | 4.420 | 4.330 | 0.000 | 0.000% | 4,650.70万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.350 | 4.390 | 4.410 | 4.340 | 0.070 | 1.620% | 5,381.57万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.480 | 4.320 | 4.480 | 4.300 | -0.160 | -3.571% | 8,158.42万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.480 | 4.480 | 4.530 | 4.440 | -0.010 | -0.223% | 7,205.54万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.420 | 4.490 | 4.500 | 4.390 | 0.090 | 2.045% | 8,049.60万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.420 | 4.400 | 4.430 | 4.330 | -0.010 | -0.227% | 6,567.15万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.510 | 4.410 | 4.530 | 4.410 | -0.110 | -2.434% | 7,021.89万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.440 | 4.520 | 4.540 | 4.400 | 0.080 | 1.802% | 9,058.94万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.560 | 4.440 | 4.570 | 4.440 | -0.120 | -2.632% | 9,415.60万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.470 | 4.560 | 4.660 | 4.450 | 0.080 | 1.786% | 11,552.90万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.440 | 4.480 | 4.540 | 4.390 | 0.050 | 1.129% | 9,835.36万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.540 | 4.430 | 4.560 | 4.390 | -0.140 | -3.063% | 11,339.58万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.530 | 4.570 | 4.570 | 4.500 | 0.020 | 0.440% | 8,578.71万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.540 | 4.550 | 4.580 | 4.500 | 0.000 | 0.000% | 9,672.76万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.350 | 4.550 | 4.570 | 4.350 | 0.210 | 4.839% | 14,768.29万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.350 | 4.340 | 4.370 | 4.310 | -0.010 | -0.230% | 9,754.29万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.240 | 4.350 | 4.440 | 4.220 | 0.080 | 1.874% | 12,575.46万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.150 | 4.270 | 4.310 | 4.120 | 0.130 | 3.140% | 11,557.62万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.120 | 4.140 | 4.210 | 4.100 | -0.020 | -0.481% | 7,412.92万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.050 | 4.160 | 4.170 | 4.050 | 0.110 | 2.716% | 7,469.73万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.240 | 4.050 | 4.260 | 4.050 | -0.240 | -5.594% | 9,785.68万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.150 | 4.290 | 4.300 | 4.130 | 0.130 | 3.125% | 11,730.65万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.140 | 4.160 | 4.280 | 4.120 | -0.020 | -0.478% | 10,845.00万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.130 | 4.180 | 4.190 | 4.060 | 0.010 | 0.240% | 13,061.28万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.030 | 4.170 | 4.190 | 3.920 | 0.160 | 3.990% | 15,022.85万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.090 | 4.010 | 4.150 | 3.990 | -0.080 | -1.956% | 10,571.43万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.130 | 4.090 | 4.170 | 4.060 | -0.060 | -1.446% | 7,647.01万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.050 | 4.150 | 4.230 | 4.020 | 0.070 | 1.716% | 9,532.29万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.050 | 4.080 | 4.100 | 3.980 | 0.020 | 0.493% | 9,359.71万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.370 | 4.060 | 4.390 | 4.050 | -0.330 | -7.517% | 14,644.42万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.300 | 4.390 | 4.550 | 4.260 | 0.100 | 2.331% | 14,561.44万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.190 | 4.290 | 4.310 | 4.120 | 0.090 | 2.143% | 10,869.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.390 | 4.200 | 4.390 | 4.200 | -0.170 | -3.890% | 11,013.92万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.450 | 4.370 | 4.510 | 4.350 | -0.070 | -1.577% | 9,842.48万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.630 | 4.440 | 4.650 | 4.440 | -0.160 | -3.478% | 12,961.29万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.700 | 4.600 | 4.720 | 4.600 | -0.080 | -1.709% | 12,304.57万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.860 | 4.680 | 4.900 | 4.660 | -0.200 | -4.098% | 15,103.87万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.770 | 4.880 | 5.050 | 4.690 | 0.130 | 2.737% | 15,657.33万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.650 | 4.750 | 4.820 | 4.650 | 0.070 | 1.496% | 10,904.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.660 | 4.680 | 4.750 | 4.580 | -0.020 | -0.426% | 11,649.22万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.860 | 4.700 | 5.050 | 4.700 | -0.180 | -3.689% | 16,276.70万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.820 | 4.880 | 4.960 | 4.770 | 0.020 | 0.412% | 12,676.53万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.870 | 4.860 | 4.900 | 4.750 | 0.000 | 0.000% | 10,581.22万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.110 | 4.860 | 5.120 | 4.860 | -0.290 | -5.631% | 14,571.69万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.020 | 5.150 | 5.160 | 4.940 | 0.060 | 1.179% | 13,970.30万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.170 | 5.090 | 5.210 | 5.070 | -0.080 | -1.547% | 12,004.06万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.290 | 5.170 | 5.410 | 5.150 | -0.120 | -2.268% | 13,140.30万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.210 | 5.290 | 5.360 | 5.180 | 0.060 | 1.147% | 11,281.64万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.210 | 5.230 | 5.290 | 5.150 | 0.070 | 1.357% | 11,824.56万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.120 | 5.160 | 5.320 | 5.120 | 0.070 | 1.375% | 16,048.53万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.220 | 5.090 | 5.220 | 5.000 | -0.230 | -4.323% | 15,683.32万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.110 | 5.320 | 5.360 | 4.940 | 0.120 | 2.308% | 18,358.79万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.130 | 5.200 | 5.220 | 4.980 | 0.130 | 2.564% | 11,447.93万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.240 | 5.070 | 5.320 | 5.010 | -0.310 | -5.762% | 14,192.78万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.590 | 5.380 | 5.600 | 5.260 | -0.170 | -3.063% | 13,290.62万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.500 | 5.550 | 5.620 | 5.400 | 0.030 | 0.543% | 10,937.22万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.610 | 5.520 | 5.680 | 5.500 | -0.090 | -1.604% | 11,055.49万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.800 | 5.610 | 5.840 | 5.500 | -0.180 | -3.109% | 14,542.55万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.830 | 5.790 | 5.980 | 5.790 | -0.070 | -1.195% | 11,662.72万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.210 | 5.860 | 6.250 | 5.800 | -0.360 | -5.788% | 20,338.22万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.100 | 6.220 | 6.320 | 5.970 | 0.110 | 1.800% | 15,422.96万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.230 | 6.110 | 6.480 | 6.080 | -0.130 | -2.083% | 15,559.05万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.340 | 6.240 | 6.380 | 6.100 | -0.170 | -2.652% | 17,382.61万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.670 | 6.410 | 6.710 | 6.360 | -0.290 | -4.328% | 17,554.56万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.340 | 6.700 | 6.800 | 6.290 | 0.390 | 6.181% | 22,911.43万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.650 | 6.310 | 6.730 | 6.300 | -0.320 | -4.827% | 16,634.58万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.660 | 6.630 | 6.720 | 6.500 | -0.120 | -1.778% | 16,295.63万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.780 | 6.750 | 6.800 | 6.550 | 0.020 | 0.297% | 16,251.90万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.830 | 6.730 | 6.970 | 6.610 | -0.100 | -1.464% | 18,166.64万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.380 | 6.830 | 7.380 | 6.620 | -0.540 | -7.327% | 33,176.08万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.510 | 7.370 | 7.830 | 7.360 | -0.240 | -3.154% | 27,240.72万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.350 | 7.610 | 7.760 | 7.220 | 0.190 | 2.561% | 24,028.75万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.460 | 7.420 | 7.590 | 7.250 | 0.040 | 0.542% | 22,436.07万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.080 | 7.380 | 7.590 | 7.080 | 0.230 | 3.217% | 25,426.73万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.720 | 7.150 | 7.210 | 6.680 | 0.390 | 5.769% | 31,475.41万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.720 | 6.760 | 6.870 | 6.710 | 0.050 | 0.745% | 17,105.61万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.690 | 6.710 | 6.750 | 6.550 | 0.060 | 0.902% | 18,144.78万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.420 | 6.650 | 6.720 | 6.420 | 0.230 | 3.583% | 17,957.24万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.200 | 6.420 | 6.480 | 6.070 | 0.200 | 3.215% | 15,092.02万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.370 | 6.220 | 6.490 | 6.180 | -0.200 | -3.115% | 11,881.78万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.510 | 6.420 | 6.550 | 6.340 | -0.170 | -2.580% | 13,948.12万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.700 | 6.590 | 6.780 | 6.560 | -0.140 | -2.080% | 13,062.45万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.950 | 6.730 | 7.000 | 6.730 | -0.030 | -0.444% | 16,167.16万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.810 | 6.760 | 6.850 | 6.710 | -0.110 | -1.601% | 12,683.98万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.950 | 6.870 | 7.050 | 6.820 | -0.080 | -1.151% | 11,519.57万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.980 | 6.950 | 7.070 | 6.850 | 0.000 | 0.000% | 14,364.23万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.900 | 6.950 | 7.090 | 6.860 | -0.190 | -2.661% | 17,992.79万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.700 | 7.140 | 7.150 | 6.660 | 0.440 | 6.567% | 25,673.81万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.660 | 6.700 | 6.750 | 6.580 | 0.070 | 1.056% | 15,101.95万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.650 | 6.630 | 6.690 | 6.560 | -0.040 | -0.600% | 12,047.92万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.480 | 6.670 | 6.800 | 6.470 | 0.140 | 2.144% | 14,726.85万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.500 | 6.530 | 6.690 | 6.500 | 0.090 | 1.398% | 13,484.88万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.530 | 6.440 | 6.540 | 6.390 | -0.190 | -2.866% | 12,700.38万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.410 | 6.630 | 6.690 | 6.350 | 0.430 | 6.935% | 20,161.83万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.250 | 6.200 | 6.340 | 6.140 | 0.000 | 0.000% | 10,806.63万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.690 | 6.260 | 6.740 | 6.260 | 0.000 | 0.000% | 16,066.33万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.720 | 6.670 | 6.830 | 6.610 | 0.000 | 0.000% | 12,284.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.650 | 6.820 | 7.080 | 6.570 | 0.000 | 0.000% | 21,059.97万 | 0.00亿 | 0.000% |