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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.58 | 2.59 | 2.55 | 2.57 | 0.00% | 2.58 | 1.71% |
| 2025-08-18 | 2.55 | 2.61 | 2.55 | 2.57 | +1.18% | 3.41 | 2.26% |
| 2025-08-15 | 2.48 | 2.57 | 2.48 | 2.54 | +2.42% | 3.34 | 2.26% |
| 2025-08-14 | 2.56 | 2.57 | 2.48 | 2.48 | -3.12% | 2.85 | 1.93% |
| 2025-08-13 | 2.57 | 2.58 | 2.55 | 2.56 | -0.39% | 1.84 | 1.23% |
| 2025-08-12 | 2.59 | 2.60 | 2.54 | 2.57 | -0.77% | 2.12 | 1.42% |
| 2025-08-11 | 2.56 | 2.61 | 2.54 | 2.59 | +1.17% | 2.50 | 1.66% |
| 2025-08-08 | 2.56 | 2.59 | 2.55 | 2.56 | 0.00% | 1.79 | 1.19% |
| 2025-08-07 | 2.60 | 2.61 | 2.54 | 2.56 | -1.54% | 2.02 | 1.35% |
| 2025-08-06 | 2.58 | 2.60 | 2.54 | 2.60 | +1.17% | 2.11 | 1.40% |
| 2025-08-05 | 2.55 | 2.57 | 2.54 | 2.57 | +0.78% | 1.55 | 1.04% |
| 2025-08-04 | 2.56 | 2.56 | 2.52 | 2.55 | -1.16% | 2.15 | 1.45% |
| 2025-08-01 | 2.58 | 2.63 | 2.57 | 2.58 | +0.39% | 2.45 | 1.61% |
| 2025-07-31 | 2.66 | 2.68 | 2.56 | 2.57 | -4.10% | 4.25 | 2.79% |
| 2025-07-30 | 2.70 | 2.74 | 2.66 | 2.68 | -1.83% | 3.25 | 2.06% |
| 2025-07-29 | 2.71 | 2.73 | 2.66 | 2.73 | +0.74% | 2.76 | 1.75% |
| 2025-07-28 | 2.74 | 2.76 | 2.70 | 2.71 | -1.45% | 3.19 | 2.00% |
| 2025-07-25 | 2.78 | 2.79 | 2.73 | 2.75 | -1.08% | 2.81 | 1.75% |
| 2025-07-24 | 2.73 | 2.79 | 2.72 | 2.78 | +1.46% | 4.08 | 2.52% |
| 2025-07-23 | 2.80 | 2.85 | 2.74 | 2.74 | -2.49% | 5.64 | 3.45% |