协鑫集成 sz.002506
3.83
+1.86%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.77 | 3.85 | 3.69 | 3.83 | +1.86% | 10.65 | 4.80% |
| 2026-05-21 | 4.04 | 4.05 | 3.73 | 3.76 | -7.16% | 20.74 | 9.12% |
| 2026-05-20 | 4.21 | 4.22 | 4.00 | 4.05 | -5.81% | 19.65 | 8.26% |
| 2026-05-19 | 4.40 | 4.48 | 4.24 | 4.30 | -1.15% | 22.39 | 8.84% |
| 2026-05-18 | 4.55 | 4.60 | 4.29 | 4.35 | -6.85% | 28.28 | 10.98% |
| 2026-05-15 | 4.90 | 4.90 | 4.53 | 4.67 | -4.69% | 54.48 | 19.97% |
| 2026-05-14 | 4.50 | 4.90 | 4.49 | 4.90 | +10.11% | 38.42 | 13.59% |
| 2026-05-13 | 4.27 | 4.50 | 4.27 | 4.45 | +3.01% | 26.36 | 10.15% |
| 2026-05-12 | 4.49 | 4.54 | 4.25 | 4.32 | -2.04% | 17.88 | 7.06% |
| 2026-05-11 | 4.49 | 4.55 | 4.37 | 4.41 | -0.45% | 18.03 | 6.95% |
| 2026-05-08 | 4.40 | 4.47 | 4.35 | 4.43 | -0.67% | 14.11 | 5.48% |
| 2026-05-07 | 4.38 | 4.52 | 4.35 | 4.46 | +1.59% | 16.47 | 6.32% |
| 2026-05-06 | 4.30 | 4.41 | 4.26 | 4.39 | +3.78% | 15.69 | 6.17% |
| 2026-04-30 | 4.28 | 4.34 | 4.20 | 4.23 | -1.40% | 12.42 | 5.01% |
| 2026-04-29 | 4.05 | 4.35 | 4.05 | 4.29 | -1.38% | 16.86 | 6.81% |
| 2026-04-28 | 4.35 | 4.44 | 4.31 | 4.35 | -0.46% | 13.07 | 5.12% |
| 2026-04-27 | 4.33 | 4.41 | 4.31 | 4.37 | +0.23% | 10.73 | 4.21% |
| 2026-04-24 | 4.51 | 4.55 | 4.33 | 4.36 | -4.39% | 17.97 | 7.00% |
| 2026-04-23 | 4.72 | 4.79 | 4.51 | 4.56 | -3.18% | 21.17 | 7.89% |
| 2026-04-22 | 4.70 | 4.76 | 4.63 | 4.71 | -3.48% | 27.77 | 10.13% |