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 | 8.45 |
| 涨跌额/元 | 0.77 |
| 涨跌幅/% | 10.03 |
| 买入/元 | 8.44 |
| 卖出/元 | 8.45 |
| 昨收/元 | 7.68 |
| 今开/元 | 8.10 |
| 最高/元 | 8.45 |
| 最低/元 | 7.88 |
| 成交量/手 | 476701.57 |
| 成交额/万 | 39223.34 |
| 股净值/元 | 15.01 |
| 市净率 | 1.18 |
| 总市值/万 | 1371709.30 |
| 流通值/万 | 1371709.30 |
| 换手率/% | 2.94 |
| 入市日期 | 2004-07-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.10 | 8.45 | 0.77 | 10.03 | 476701.57 | 39223.34 | 2.94 |
| 2024-09-27 | 7.21 | 7.68 | 0.58 | 8.17 | 359857.35 | 26805.67 | 2.22 |
| 2024-09-26 | 6.81 | 7.10 | 0.27 | 3.95 | 211263.51 | 14660.68 | 1.30 |
| 2024-09-25 | 6.85 | 6.83 | 0.10 | 1.49 | 185208.48 | 12811.04 | 1.14 |
| 2024-09-24 | 6.48 | 6.73 | 0.30 | 4.67 | 166821.48 | 11032.19 | 1.03 |
| 2024-09-23 | 6.37 | 6.43 | 0.09 | 1.42 | 104206.45 | 6684.23 | 0.64 |
| 2024-09-20 | 6.51 | 6.34 | -0.17 | -2.61 | 148109.51 | 9430.59 | 0.91 |
| 2024-09-19 | 6.48 | 6.51 | 0.05 | 0.77 | 132391.77 | 8614.92 | 0.82 |
| 2024-09-18 | 6.59 | 6.46 | -0.13 | -1.97 | 82935.06 | 5374.65 | 0.51 |
| 2024-09-13 | 6.78 | 6.59 | -0.14 | -2.08 | 67754.00 | 4513.12 | 0.42 |
| 2024-09-12 | 6.77 | 6.73 | -0.01 | -0.15 | 62873.00 | 4276.10 | 0.39 |
| 2024-09-11 | 6.77 | 6.74 | -0.07 | -1.03 | 54318.76 | 3672.72 | 0.33 |
| 2024-09-10 | 6.79 | 6.81 | 0.03 | 0.44 | 73069.34 | 4912.65 | 0.45 |
| 2024-09-09 | 6.82 | 6.78 | -0.06 | -0.88 | 54416.21 | 3692.69 | 0.34 |
| 2024-09-06 | 6.95 | 6.84 | -0.11 | -1.58 | 66319.00 | 4559.27 | 0.41 |
| 2024-09-05 | 6.92 | 6.95 | 0.02 | 0.29 | 57989.05 | 4033.98 | 0.36 |
| 2024-09-04 | 6.92 | 6.93 | -0.09 | -1.28 | 68823.00 | 4792.89 | 0.42 |
| 2024-09-03 | 6.97 | 7.02 | 0.00 | 0.00 | 86930.00 | 6074.12 | 0.54 |
| 2024-09-02 | 7.06 | 7.02 | -0.03 | -0.43 | 138967.02 | 9853.59 | 0.86 |
| 2024-08-30 | 6.96 | 7.05 | 0.15 | 2.17 | 151770.79 | 10659.23 | 0.93 |
| 2024-08-29 | 6.60 | 6.90 | 0.30 | 4.55 | 162926.00 | 11079.38 | 1.00 |
| 2024-08-28 | 6.62 | 6.60 | -0.03 | -0.45 | 70482.00 | 4658.60 | 0.43 |
| 2024-08-27 | 6.72 | 6.63 | -0.09 | -1.34 | 74310.20 | 4935.28 | 0.46 |
| 2024-08-26 | 6.69 | 6.72 | 0.02 | 0.30 | 90535.20 | 6076.27 | 0.56 |
| 2024-08-23 | 6.71 | 6.70 | 0.01 | 0.15 | 94712.21 | 6302.82 | 0.58 |
| 2024-08-22 | 6.82 | 6.69 | -0.13 | -1.91 | 100655.80 | 6789.90 | 0.62 |
| 2024-08-21 | 6.92 | 6.82 | -0.11 | -1.59 | 100922.46 | 6928.33 | 0.62 |
| 2024-08-20 | 7.12 | 6.93 | -0.19 | -2.67 | 111627.85 | 7800.02 | 0.69 |
| 2024-08-19 | 7.13 | 7.12 | -0.04 | -0.56 | 80610.22 | 5769.28 | 0.50 |
| 2024-08-16 | 7.30 | 7.16 | -0.16 | -2.19 | 116225.44 | 8390.80 | 0.72 |
| 2024-08-15 | 7.25 | 7.32 | 0.07 | 0.97 | 134541.88 | 9829.26 | 0.83 |
| 2024-08-14 | 7.34 | 7.25 | -0.06 | -0.82 | 74029.50 | 5394.39 | 0.46 |
| 2024-08-13 | 7.27 | 7.31 | 0.01 | 0.14 | 84879.72 | 6187.11 | 0.52 |
| 2024-08-12 | 7.43 | 7.30 | -0.05 | -0.68 | 108368.00 | 7975.92 | 0.67 |
| 2024-08-09 | 7.47 | 7.35 | -0.08 | -1.08 | 134867.00 | 9995.03 | 0.83 |
| 2024-08-08 | 7.54 | 7.43 | -0.21 | -2.75 | 217972.00 | 16202.86 | 1.34 |
| 2024-08-07 | 7.87 | 7.64 | 0.03 | 0.39 | 320550.00 | 24772.95 | 1.97 |
| 2024-08-06 | 7.40 | 7.61 | 0.28 | 3.82 | 199820.90 | 15044.31 | 1.23 |
| 2024-08-05 | 7.51 | 7.33 | -0.27 | -3.55 | 174973.00 | 13103.42 | 1.08 |
| 2024-08-02 | 7.70 | 7.60 | -0.16 | -2.06 | 128004.00 | 9822.79 | 0.79 |
| 2024-08-01 | 7.85 | 7.76 | -0.11 | -1.40 | 154806.00 | 12065.57 | 0.95 |
| 2024-07-31 | 7.56 | 7.87 | 0.33 | 4.38 | 216634.27 | 16786.80 | 1.33 |
| 2024-07-30 | 7.55 | 7.54 | -0.03 | -0.40 | 126649.00 | 9542.91 | 0.78 |
| 2024-07-29 | 7.69 | 7.57 | -0.14 | -1.82 | 124408.67 | 9438.86 | 0.77 |
| 2024-07-26 | 7.65 | 7.71 | 0.04 | 0.52 | 166778.00 | 12810.12 | 1.03 |
| 2024-07-25 | 7.54 | 7.67 | 0.08 | 1.05 | 161149.69 | 12316.33 | 0.99 |
| 2024-07-24 | 7.54 | 7.59 | -0.05 | -0.65 | 208332.40 | 15840.32 | 1.28 |
| 2024-07-23 | 7.81 | 7.64 | -0.12 | -1.55 | 180115.00 | 13964.77 | 1.11 |
| 2024-07-22 | 7.85 | 7.76 | -0.17 | -2.14 | 252731.00 | 19628.14 | 1.56 |
| 2024-07-19 | 7.92 | 7.93 | 0.01 | 0.13 | 315079.01 | 25059.11 | 1.94 |
| 2024-07-18 | 7.70 | 7.92 | 0.11 | 1.41 | 339447.75 | 26629.91 | 2.09 |
| 2024-07-17 | 8.20 | 7.81 | -0.41 | -4.99 | 356152.00 | 28227.64 | 2.19 |
| 2024-07-16 | 8.14 | 8.22 | -0.23 | -2.72 | 374985.52 | 30823.98 | 2.31 |
| 2024-07-15 | 8.64 | 8.45 | -0.03 | -0.35 | 687350.35 | 59453.15 | 4.23 |
| 2024-07-12 | 8.25 | 8.48 | 0.49 | 6.13 | 837293.57 | 70645.31 | 5.16 |
| 2024-07-11 | 7.75 | 7.99 | 0.73 | 10.06 | 304035.18 | 23434.46 | 1.87 |
| 2024-07-10 | 7.28 | 7.26 | -0.09 | -1.22 | 120660.07 | 8858.85 | 0.74 |
| 2024-07-09 | 7.25 | 7.35 | 0.12 | 1.66 | 187796.09 | 13465.88 | 1.16 |
| 2024-07-08 | 7.52 | 7.23 | -0.30 | -3.98 | 134626.09 | 9795.78 | 0.83 |
| 2024-07-05 | 7.68 | 7.53 | -0.15 | -1.95 | 118286.00 | 8933.66 | 0.73 |
| 2024-07-04 | 7.99 | 7.68 | -0.30 | -3.76 | 120459.27 | 9376.97 | 0.74 |
| 2024-07-03 | 8.03 | 7.98 | -0.05 | -0.62 | 52527.00 | 4200.45 | 0.32 |
| 2024-07-02 | 8.04 | 8.03 | -0.01 | -0.12 | 66440.60 | 5339.53 | 0.41 |
| 2024-07-01 | 7.94 | 8.04 | 0.08 | 1.01 | 80600.60 | 6443.15 | 0.50 |
| 2024-06-28 | 7.86 | 7.96 | 0.10 | 1.27 | 85295.00 | 6799.84 | 0.53 |
| 2024-06-27 | 8.05 | 7.86 | -0.22 | -2.72 | 68602.40 | 5449.64 | 0.42 |
| 2024-06-26 | 7.78 | 8.08 | 0.28 | 3.59 | 110820.50 | 8778.92 | 0.68 |
| 2024-06-25 | 7.93 | 7.80 | -0.14 | -1.76 | 97459.50 | 7634.95 | 0.60 |
| 2024-06-24 | 8.20 | 7.94 | -0.34 | -4.11 | 136446.06 | 10968.30 | 0.84 |
| 2024-06-21 | 8.34 | 8.28 | -0.06 | -0.72 | 73924.00 | 6137.08 | 0.46 |
| 2024-06-20 | 8.73 | 8.34 | -0.40 | -4.58 | 143982.50 | 12169.45 | 0.89 |
| 2024-06-19 | 8.87 | 8.74 | -0.12 | -1.35 | 84472.53 | 7434.20 | 0.52 |
| 2024-06-18 | 8.76 | 8.86 | 0.10 | 1.14 | 86074.47 | 7576.57 | 0.53 |
| 2024-06-17 | 8.84 | 8.76 | -0.10 | -1.13 | 78702.07 | 6921.09 | 0.48 |
| 2024-06-14 | 8.80 | 8.86 | 0.05 | 0.57 | 94382.00 | 8344.52 | 0.58 |
| 2024-06-13 | 8.87 | 8.81 | -0.06 | -0.68 | 76826.00 | 6772.40 | 0.47 |
| 2024-06-12 | 8.80 | 8.87 | 0.05 | 0.57 | 73997.40 | 6554.87 | 0.46 |
| 2024-06-11 | 8.76 | 8.82 | 0.11 | 1.26 | 96106.42 | 8409.30 | 0.59 |
| 2024-06-07 | 8.74 | 8.84 | 0.13 | 1.49 | 101062.34 | 8894.86 | 0.62 |
| 2024-06-06 | 9.05 | 8.71 | -0.30 | -3.33 | 150395.40 | 13243.33 | 0.93 |
| 2024-06-05 | 9.10 | 9.01 | -0.15 | -1.64 | 98145.40 | 8962.73 | 0.60 |
| 2024-06-04 | 9.03 | 9.16 | 0.11 | 1.22 | 127220.00 | 11475.16 | 0.78 |
| 2024-06-03 | 9.18 | 9.05 | -0.13 | -1.42 | 131186.99 | 11863.11 | 0.81 |
| 2024-05-31 | 9.21 | 9.18 | -0.02 | -0.22 | 119086.00 | 10942.66 | 0.73 |
| 2024-05-30 | 9.41 | 9.20 | -0.15 | -1.60 | 135421.28 | 12564.75 | 0.83 |
| 2024-05-29 | 9.49 | 9.35 | -0.18 | -1.89 | 139079.41 | 13083.84 | 0.86 |
| 2024-05-28 | 9.40 | 9.53 | 0.11 | 1.17 | 137292.00 | 13050.36 | 0.85 |
| 2024-05-27 | 9.54 | 9.42 | -0.04 | -0.42 | 126076.00 | 11833.05 | 0.78 |
| 2024-05-24 | 9.33 | 9.46 | 0.09 | 0.96 | 172190.00 | 16443.49 | 1.06 |
| 2024-05-23 | 9.65 | 9.37 | -0.27 | -2.80 | 122053.55 | 11504.43 | 0.75 |
| 2024-05-22 | 9.51 | 9.64 | 0.14 | 1.47 | 133799.66 | 12856.52 | 0.82 |
| 2024-05-21 | 9.80 | 9.50 | -0.30 | -3.06 | 192759.38 | 18435.53 | 1.19 |
| 2024-05-20 | 9.76 | 9.80 | -0.03 | -0.31 | 169797.08 | 16657.70 | 1.05 |
| 2024-05-17 | 9.69 | 9.83 | 0.06 | 0.61 | 146847.34 | 14381.04 | 0.90 |
| 2024-05-16 | 9.80 | 9.77 | -0.05 | -0.51 | 145878.27 | 14297.17 | 0.90 |
| 2024-05-15 | 10.24 | 9.82 | -0.42 | -4.10 | 284538.67 | 28212.25 | 1.75 |
| 2024-05-14 | 10.42 | 10.24 | -0.40 | -3.76 | 332205.77 | 34085.28 | 2.05 |
| 2024-05-13 | 10.36 | 10.64 | 0.26 | 2.51 | 592607.36 | 62208.73 | 3.65 |
| 2024-05-10 | 9.81 | 10.38 | 0.60 | 6.14 | 497298.59 | 50544.84 | 3.06 |
| 2024-05-09 | 9.61 | 9.78 | 0.18 | 1.88 | 179991.76 | 17644.77 | 1.11 |
日K线
周K线
月K线
