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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.56 | 2.59 | 2.50 | 2.56 | -0.78% | 7.47 | 5.04% |
| 2025-06-23 | 2.54 | 2.62 | 2.46 | 2.58 | +1.18% | 11.21 | 7.48% |
| 2025-06-20 | 2.33 | 2.55 | 2.33 | 2.55 | +9.91% | 4.52 | 3.06% |
| 2025-06-19 | 2.43 | 2.45 | 2.30 | 2.32 | -2.93% | 4.02 | 2.93% |
| 2025-06-18 | 2.36 | 2.50 | 2.34 | 2.39 | -1.24% | 7.19 | 5.10% |
| 2025-06-17 | 2.31 | 2.51 | 2.26 | 2.42 | +6.14% | 10.21 | 7.19% |
| 2025-06-16 | 2.22 | 2.29 | 2.22 | 2.28 | +2.24% | 2.27 | 1.71% |
| 2025-06-13 | 2.27 | 2.33 | 2.23 | 2.23 | -0.45% | 2.47 | 1.86% |
| 2025-06-12 | 2.24 | 2.26 | 2.21 | 2.24 | +0.45% | 1.45 | 1.11% |
| 2025-06-11 | 2.21 | 2.28 | 2.21 | 2.23 | +0.91% | 1.43 | 1.09% |
| 2025-06-10 | 2.24 | 2.26 | 2.19 | 2.21 | -1.34% | 1.40 | 1.08% |
| 2025-06-09 | 2.22 | 2.26 | 2.21 | 2.24 | +1.36% | 1.33 | 1.02% |
| 2025-06-06 | 2.23 | 2.24 | 2.21 | 2.21 | -0.45% | 0.88 | 0.68% |
| 2025-06-05 | 2.23 | 2.24 | 2.21 | 2.22 | 0.00% | 0.91 | 0.70% |
| 2025-06-04 | 2.21 | 2.24 | 2.21 | 2.22 | +0.45% | 0.76 | 0.58% |
| 2025-06-03 | 2.19 | 2.22 | 2.18 | 2.21 | +0.45% | 0.95 | 0.74% |
| 2025-05-30 | 2.23 | 2.24 | 2.19 | 2.20 | -1.79% | 1.20 | 0.93% |
| 2025-05-29 | 2.20 | 2.26 | 2.20 | 2.24 | +2.28% | 1.77 | 1.35% |
| 2025-05-28 | 2.25 | 2.26 | 2.18 | 2.19 | -2.23% | 1.40 | 1.08% |
| 2025-05-27 | 2.24 | 2.26 | 2.21 | 2.24 | +0.45% | 1.08 | 0.83% |