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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.75 | 2.83 | 2.70 | 2.81 | +1.44% | 6.48 | 4.01% |
| 2025-07-21 | 2.70 | 2.79 | 2.68 | 2.77 | +0.73% | 5.34 | 3.33% |
| 2025-07-18 | 2.78 | 2.93 | 2.74 | 2.75 | +1.48% | 7.24 | 4.43% |
| 2025-07-17 | 2.78 | 2.80 | 2.68 | 2.71 | +1.12% | 6.03 | 3.79% |
| 2025-07-16 | 2.77 | 2.78 | 2.66 | 2.68 | -1.83% | 4.73 | 3.01% |
| 2025-07-15 | 2.84 | 2.86 | 2.71 | 2.73 | -5.86% | 8.98 | 5.55% |
| 2025-07-14 | 2.87 | 2.96 | 2.83 | 2.90 | -1.36% | 10.71 | 6.37% |
| 2025-07-11 | 2.91 | 3.06 | 2.86 | 2.94 | +2.80% | 22.54 | 13.05% |
| 2025-07-10 | 2.59 | 2.86 | 2.59 | 2.86 | +10.00% | 14.22 | 8.69% |
| 2025-07-09 | 2.64 | 2.66 | 2.59 | 2.60 | -1.52% | 4.23 | 2.78% |
| 2025-07-08 | 2.54 | 2.66 | 2.52 | 2.64 | +3.94% | 6.66 | 4.38% |
| 2025-07-07 | 2.52 | 2.57 | 2.51 | 2.54 | -1.55% | 3.03 | 2.04% |
| 2025-07-04 | 2.64 | 2.67 | 2.57 | 2.58 | +1.57% | 4.68 | 3.07% |
| 2025-07-03 | 2.63 | 2.65 | 2.52 | 2.54 | -2.68% | 4.20 | 2.81% |
| 2025-07-02 | 2.58 | 2.65 | 2.55 | 2.61 | +1.56% | 6.27 | 4.13% |
| 2025-07-01 | 2.64 | 2.68 | 2.55 | 2.57 | -3.75% | 6.51 | 4.31% |
| 2025-06-30 | 2.58 | 2.76 | 2.53 | 2.67 | +6.37% | 10.16 | 6.59% |
| 2025-06-27 | 2.50 | 2.58 | 2.50 | 2.51 | +0.40% | 4.08 | 2.76% |
| 2025-06-26 | 2.53 | 2.56 | 2.50 | 2.50 | -1.57% | 3.94 | 2.67% |
| 2025-06-25 | 2.55 | 2.60 | 2.50 | 2.54 | -0.78% | 4.77 | 3.22% |