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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.20 | 2.24 | 2.19 | 2.23 | +0.91% | 1.16 | 0.89% |
| 2025-05-23 | 2.26 | 2.28 | 2.21 | 2.21 | -1.78% | 1.59 | 1.21% |
| 2025-05-22 | 2.26 | 2.29 | 2.24 | 2.25 | -0.88% | 1.29 | 0.97% |
| 2025-05-21 | 2.31 | 2.31 | 2.26 | 2.27 | -1.73% | 1.59 | 1.19% |
| 2025-05-20 | 2.32 | 2.33 | 2.28 | 2.31 | -0.43% | 1.48 | 1.10% |
| 2025-05-19 | 2.31 | 2.33 | 2.28 | 2.32 | +0.87% | 1.92 | 1.43% |
| 2025-05-16 | 2.30 | 2.35 | 2.30 | 2.30 | -0.43% | 2.39 | 1.76% |
| 2025-05-15 | 2.38 | 2.38 | 2.29 | 2.31 | -2.94% | 3.57 | 2.63% |
| 2025-05-14 | 2.36 | 2.40 | 2.34 | 2.38 | -2.06% | 5.68 | 4.11% |
| 2025-05-13 | 2.25 | 2.43 | 2.23 | 2.43 | +9.95% | 5.03 | 3.64% |
| 2025-05-12 | 2.20 | 2.23 | 2.19 | 2.21 | +1.38% | 1.23 | 0.95% |
| 2025-05-09 | 2.24 | 2.24 | 2.17 | 2.18 | -2.24% | 1.33 | 1.04% |
| 2025-05-08 | 2.19 | 2.25 | 2.18 | 2.23 | +1.36% | 1.80 | 1.38% |
| 2025-05-07 | 2.24 | 2.26 | 2.18 | 2.20 | -0.45% | 1.63 | 1.26% |
| 2025-05-06 | 2.12 | 2.21 | 2.12 | 2.21 | +4.74% | 2.05 | 1.61% |