协鑫能科(002015)股票信息
| 股票代码 | 002015 |
| 股票名称 | 协鑫能科 |
| 最新价/元 | 13.11 |
| 涨跌额/元 | 0.61 |
| 涨跌幅/% | 4.88 |
| 买入/元 | 13.11 |
| 卖出/元 | 13.12 |
| 昨收/元 | 12.50 |
| 今开/元 | 12.30 |
| 最高/元 | 13.50 |
| 最低/元 | 12.03 |
| 成交量/手 | 1629444.84 |
| 成交额/万 | 208777.52 |
| 股净值/元 | 43.28 |
| 市净率 | 1.77 |
| 总市值/万 | 2128178.57 |
| 流通值/万 | 2128178.57 |
| 换手率/% | 10.04 |
| 入市日期 | 2004-07-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
协鑫能科(002015)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.30 | 13.11 | 0.61 | 4.88 | 1629444.84 | 208777.52 | 10.04 |
| 2025-07-22 | 12.25 | 12.50 | 0.14 | 1.13 | 780910.12 | 96986.88 | 4.81 |
| 2025-07-21 | 12.12 | 12.36 | -0.21 | -1.67 | 757085.49 | 93332.33 | 4.66 |
| 2025-07-18 | 12.80 | 12.57 | 0.05 | 0.40 | 833928.76 | 106090.10 | 5.14 |
| 2025-07-17 | 12.50 | 12.52 | 0.03 | 0.24 | 638157.71 | 80502.67 | 3.93 |
| 2025-07-16 | 12.93 | 12.49 | -0.64 | -4.87 | 1001428.38 | 125265.45 | 6.17 |
| 2025-07-15 | 13.26 | 13.13 | 0.07 | 0.54 | 809028.85 | 105842.52 | 4.98 |
| 2025-07-14 | 13.33 | 13.06 | 0.05 | 0.38 | 748044.00 | 97677.20 | 4.61 |
| 2025-07-11 | 13.07 | 13.01 | 0.13 | 1.01 | 901694.95 | 118218.34 | 5.55 |
| 2025-07-10 | 13.30 | 12.98 | -0.55 | -4.07 | 1282592.42 | 168140.48 | 7.90 |
| 2025-07-09 | 14.10 | 13.53 | -0.57 | -4.04 | 1353283.25 | 186206.95 | 8.34 |
| 2025-07-08 | 13.92 | 14.10 | -0.29 | -2.02 | 1642362.12 | 230262.42 | 10.12 |
| 2025-07-07 | 13.72 | 14.39 | 0.59 | 4.28 | 2335243.83 | 324485.53 | 14.39 |
| 2025-07-04 | 13.02 | 13.80 | 0.93 | 7.23 | 2511971.26 | 347198.98 | 15.47 |
| 2025-07-03 | 13.07 | 12.87 | 0.03 | 0.23 | 1396992.92 | 179368.20 | 8.61 |
| 2025-07-02 | 14.37 | 12.84 | -1.42 | -9.96 | 2021065.42 | 274670.24 | 12.45 |
| 2025-07-01 | 15.00 | 14.26 | 0.33 | 2.37 | 2856304.42 | 402711.34 | 17.60 |
| 2025-06-30 | 13.84 | 13.93 | 1.27 | 10.03 | 448130.95 | 62050.36 | 2.76 |
| 2025-06-27 | 12.21 | 12.66 | 0.60 | 4.98 | 1862131.92 | 235652.00 | 11.47 |
| 2025-06-26 | 11.96 | 12.06 | 0.19 | 1.60 | 1983271.56 | 244600.95 | 12.22 |
| 2025-06-25 | 11.04 | 11.87 | 0.57 | 5.04 | 1815830.35 | 213568.95 | 11.19 |
| 2025-06-24 | 11.22 | 11.30 | 0.11 | 0.98 | 1662965.98 | 188763.68 | 10.24 |
| 2025-06-23 | 10.50 | 11.19 | 0.51 | 4.78 | 1956417.12 | 214450.60 | 12.05 |
| 2025-06-20 | 11.28 | 10.68 | -1.19 | -10.03 | 2217718.41 | 242029.50 | 13.66 |
| 2025-06-19 | 14.20 | 11.87 | -1.09 | -8.41 | 3143963.50 | 397964.85 | 19.37 |
| 2025-06-18 | 12.80 | 12.96 | 1.18 | 10.02 | 951312.66 | 122171.80 | 5.86 |
| 2025-06-17 | 11.78 | 11.78 | 1.07 | 9.99 | 116660.26 | 13742.58 | 0.72 |
| 2025-06-16 | 10.71 | 10.71 | 0.97 | 9.96 | 579995.03 | 62051.98 | 3.57 |
| 2025-06-13 | 9.74 | 9.74 | 0.89 | 10.06 | 200514.37 | 19530.10 | 1.24 |
| 2025-06-12 | 8.59 | 8.85 | 0.23 | 2.67 | 735793.90 | 64344.35 | 4.53 |
| 2025-06-11 | 8.66 | 8.62 | -0.08 | -0.92 | 440660.90 | 37959.81 | 2.71 |
| 2025-06-10 | 8.89 | 8.70 | -0.35 | -3.87 | 738588.21 | 64821.86 | 4.55 |
| 2025-06-09 | 8.60 | 9.05 | 0.53 | 6.22 | 941809.31 | 83683.98 | 5.80 |
| 2025-06-06 | 8.45 | 8.52 | -0.08 | -0.93 | 825327.66 | 71321.44 | 5.08 |
| 2025-06-05 | 8.53 | 8.60 | 0.32 | 3.87 | 1118088.37 | 97795.10 | 6.89 |
| 2025-06-04 | 7.98 | 8.28 | 0.31 | 3.89 | 761231.77 | 61829.15 | 4.69 |
| 2025-06-03 | 8.17 | 7.97 | 0.07 | 0.89 | 734913.02 | 59213.75 | 4.53 |
| 2025-05-30 | 8.56 | 7.90 | -0.15 | -1.86 | 1151178.43 | 95074.31 | 7.09 |
| 2025-05-29 | 7.32 | 8.05 | 0.73 | 9.97 | 574457.59 | 44564.17 | 3.54 |
| 2025-05-28 | 7.33 | 7.32 | 0.02 | 0.27 | 190005.22 | 13995.42 | 1.17 |
| 2025-05-27 | 7.18 | 7.30 | 0.12 | 1.67 | 266481.10 | 19544.99 | 1.64 |
| 2025-05-26 | 7.02 | 7.18 | 0.16 | 2.28 | 126418.17 | 9017.42 | 0.78 |
| 2025-05-23 | 7.15 | 7.02 | -0.13 | -1.82 | 118249.19 | 8407.00 | 0.73 |
| 2025-05-22 | 7.28 | 7.15 | -0.12 | -1.65 | 116925.22 | 8415.35 | 0.72 |
| 2025-05-21 | 7.23 | 7.27 | 0.01 | 0.14 | 117632.10 | 8601.40 | 0.72 |
| 2025-05-20 | 7.20 | 7.26 | 0.06 | 0.83 | 98948.00 | 7158.96 | 0.61 |
| 2025-05-19 | 7.19 | 7.20 | 0.01 | 0.14 | 78831.44 | 5673.91 | 0.49 |
| 2025-05-16 | 7.21 | 7.19 | -0.02 | -0.28 | 83975.01 | 6049.79 | 0.52 |
| 2025-05-15 | 7.30 | 7.21 | -0.12 | -1.64 | 106530.41 | 7710.87 | 0.66 |
| 2025-05-14 | 7.34 | 7.33 | -0.02 | -0.27 | 116533.83 | 8489.82 | 0.72 |
| 2025-05-13 | 7.40 | 7.35 | 0.03 | 0.41 | 146928.00 | 10812.41 | 0.91 |
| 2025-05-12 | 7.29 | 7.32 | 0.08 | 1.11 | 135714.70 | 9874.73 | 0.84 |
| 2025-05-09 | 7.27 | 7.24 | -0.03 | -0.41 | 145973.03 | 10533.84 | 0.90 |
| 2025-05-08 | 7.27 | 7.27 | -0.01 | -0.14 | 139666.00 | 10179.02 | 0.86 |
| 2025-05-07 | 7.37 | 7.28 | -0.02 | -0.27 | 178038.00 | 13006.78 | 1.10 |
| 2025-05-06 | 7.21 | 7.30 | 0.14 | 1.96 | 181714.00 | 13187.75 | 1.12 |
| 2025-04-30 | 7.23 | 7.16 | -0.10 | -1.38 | 222726.70 | 16107.45 | 1.37 |
| 2025-04-29 | 7.15 | 7.26 | 0.30 | 4.31 | 380123.70 | 27656.21 | 2.34 |
| 2025-04-28 | 7.05 | 6.96 | -0.09 | -1.28 | 136262.00 | 9488.89 | 0.84 |
| 2025-04-25 | 6.89 | 7.05 | 0.16 | 2.32 | 190395.01 | 13366.55 | 1.17 |
| 2025-04-24 | 6.90 | 6.89 | -0.02 | -0.29 | 126108.01 | 8719.51 | 0.78 |
| 2025-04-23 | 6.91 | 6.91 | 0.01 | 0.15 | 112541.03 | 7780.01 | 0.69 |
| 2025-04-22 | 6.95 | 6.90 | -0.08 | -1.15 | 119951.00 | 8294.68 | 0.74 |
| 2025-04-21 | 6.92 | 6.98 | 0.12 | 1.75 | 101871.00 | 7077.73 | 0.63 |
| 2025-04-18 | 6.91 | 6.86 | -0.04 | -0.58 | 95807.00 | 6548.62 | 0.59 |
| 2025-04-17 | 6.95 | 6.90 | -0.10 | -1.43 | 97343.00 | 6769.93 | 0.60 |
| 2025-04-16 | 7.02 | 7.00 | -0.03 | -0.43 | 132320.01 | 9209.50 | 0.82 |
| 2025-04-15 | 7.12 | 7.03 | -0.08 | -1.13 | 120973.01 | 8498.84 | 0.75 |
| 2025-04-14 | 7.10 | 7.11 | 0.15 | 2.16 | 167157.70 | 11882.97 | 1.03 |
| 2025-04-11 | 6.86 | 6.96 | 0.05 | 0.72 | 137976.44 | 9588.23 | 0.85 |
| 2025-04-10 | 6.96 | 6.91 | 0.06 | 0.88 | 211116.75 | 14736.75 | 1.30 |
| 2025-04-09 | 6.67 | 6.85 | 0.05 | 0.74 | 271199.72 | 18004.52 | 1.67 |
| 2025-04-08 | 6.83 | 6.80 | -0.04 | -0.59 | 319333.74 | 21770.75 | 1.97 |
| 2025-04-07 | 7.20 | 6.84 | -0.76 | -10.00 | 258593.10 | 18025.74 | 1.59 |
| 2025-04-03 | 7.50 | 7.60 | 0.01 | 0.13 | 144005.00 | 10911.79 | 0.89 |
| 2025-04-02 | 7.68 | 7.59 | -0.08 | -1.04 | 153295.93 | 11659.62 | 0.94 |
| 2025-04-01 | 7.58 | 7.67 | 0.10 | 1.32 | 204822.78 | 15840.65 | 1.26 |
| 2025-03-31 | 7.53 | 7.57 | -0.04 | -0.53 | 191656.10 | 14438.09 | 1.18 |
| 2025-03-28 | 7.87 | 7.61 | -0.26 | -3.30 | 275027.67 | 21211.07 | 1.69 |
| 2025-03-27 | 8.11 | 7.87 | -0.10 | -1.26 | 374529.01 | 30088.17 | 2.31 |
| 2025-03-26 | 7.78 | 7.97 | 0.18 | 2.31 | 359865.52 | 28592.28 | 2.22 |
| 2025-03-25 | 7.81 | 7.79 | -0.04 | -0.51 | 212471.24 | 16631.04 | 1.31 |
| 2025-03-24 | 7.93 | 7.83 | -0.09 | -1.14 | 273206.65 | 21257.14 | 1.68 |
| 2025-03-21 | 8.00 | 7.92 | -0.08 | -1.00 | 336563.97 | 27037.20 | 2.07 |
| 2025-03-20 | 8.10 | 8.00 | -0.16 | -1.96 | 441030.47 | 35575.66 | 2.72 |
| 2025-03-19 | 8.12 | 8.16 | 0.12 | 1.49 | 673755.03 | 55225.94 | 4.15 |
| 2025-03-18 | 7.82 | 8.04 | 0.24 | 3.08 | 507976.64 | 40763.19 | 3.13 |
| 2025-03-17 | 7.89 | 7.80 | -0.10 | -1.27 | 176776.39 | 13840.04 | 1.09 |
| 2025-03-14 | 7.82 | 7.90 | 0.04 | 0.51 | 208810.00 | 16404.80 | 1.29 |
| 2025-03-13 | 7.94 | 7.86 | -0.04 | -0.51 | 227025.37 | 17839.01 | 1.40 |
| 2025-03-12 | 7.69 | 7.90 | 0.18 | 2.33 | 422669.18 | 33415.85 | 2.60 |
| 2025-03-11 | 7.51 | 7.72 | 0.14 | 1.85 | 231379.01 | 17633.17 | 1.43 |
| 2025-03-10 | 7.69 | 7.58 | -0.11 | -1.43 | 143590.26 | 10925.94 | 0.88 |
| 2025-03-07 | 7.79 | 7.69 | -0.10 | -1.28 | 185789.01 | 14355.22 | 1.14 |
| 2025-03-06 | 7.49 | 7.79 | 0.33 | 4.42 | 345319.02 | 26691.82 | 2.13 |
| 2025-03-05 | 7.53 | 7.46 | -0.06 | -0.80 | 125355.02 | 9312.86 | 0.77 |
| 2025-03-04 | 7.46 | 7.52 | 0.00 | 0.00 | 119192.76 | 8942.50 | 0.73 |
| 2025-03-03 | 7.58 | 7.52 | -0.07 | -0.92 | 143558.37 | 10897.65 | 0.88 |
| 2025-02-28 | 7.78 | 7.59 | -0.21 | -2.69 | 179833.00 | 13808.11 | 1.11 |
| 2025-02-27 | 7.93 | 7.80 | -0.06 | -0.76 | 177478.46 | 13829.81 | 1.09 |
日K线
周K线
月K线
